RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
上海电气601727.SH
最近收盘价6.392026-07-17
最近交易日2026-07-17
成交量（股）83,614,822
成交额（元）539,205,331
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.50 | 6.53 | 6.35 | 6.39 | 6.39 | qfq | 83,614,822 | 539,205,331 | -1.84% |
| 2026-07-16 | 6.50 | 6.56 | 6.47 | 6.51 | 6.51 | qfq | 50,408,433 | 328,184,092 | -0.61% |
| 2026-07-15 | 6.60 | 6.65 | 6.53 | 6.55 | 6.55 | qfq | 65,408,734 | 430,317,630 | -0.61% |
| 2026-07-14 | 6.57 | 6.60 | 6.46 | 6.59 | 6.59 | qfq | 70,485,091 | 460,423,078 | -0.30% |
| 2026-07-13 | 6.79 | 6.79 | 6.58 | 6.61 | 6.61 | qfq | 76,200,237 | 506,510,746 | -3.08% |
| 2026-07-10 | 6.70 | 6.92 | 6.67 | 6.82 | 6.82 | qfq | 100,086,626 | 683,696,307 | 1.34% |
| 2026-07-09 | 6.74 | 6.77 | 6.55 | 6.73 | 6.73 | qfq | 96,431,605 | 641,059,809 | -0.59% |
| 2026-07-08 | 6.82 | 6.82 | 6.66 | 6.77 | 6.77 | qfq | 62,092,205 | 418,010,465 | 0.15% |
| 2026-07-07 | 6.92 | 6.93 | 6.66 | 6.76 | 6.76 | qfq | 109,483,945 | 739,751,432 | -2.17% |
| 2026-07-06 | 6.99 | 7.01 | 6.90 | 6.91 | 6.91 | qfq | 71,450,042 | 496,127,013 | -0.72% |
| 2026-07-03 | 6.90 | 7.00 | 6.87 | 6.96 | 6.96 | qfq | 93,465,819 | 650,269,297 | 1.16% |
| 2026-07-02 | 6.96 | 7.01 | 6.85 | 6.88 | 6.88 | qfq | 109,079,056 | 756,734,165 | -1.85% |
| 2026-07-01 | 7.00 | 7.06 | 6.91 | 7.01 | 7.01 | qfq | 109,188,690 | 763,039,714 | 0.14% |
| 2026-06-30 | 7.06 | 7.07 | 6.93 | 7.00 | 7.00 | qfq | 105,209,106 | 735,090,159 | -1.13% |
| 2026-06-29 | 6.98 | 7.24 | 6.98 | 7.08 | 7.08 | qfq | 154,396,002 | 1,100,979,986 | 3.51% |
| 2026-06-26 | 7.08 | 7.11 | 6.84 | 6.84 | 6.84 | qfq | 122,349,266 | 848,297,467 | -2.98% |
| 2026-06-25 | 7.04 | 7.17 | 7.01 | 7.05 | 7.05 | qfq | 94,875,227 | 669,639,079 | -0.98% |
| 2026-06-24 | 7.19 | 7.21 | 7.04 | 7.12 | 7.12 | qfq | 98,605,609 | 700,872,823 | -1.52% |
| 2026-06-23 | 7.41 | 7.46 | 7.19 | 7.23 | 7.23 | qfq | 118,321,451 | 867,845,003 | -2.82% |
| 2026-06-22 | 7.27 | 7.46 | 7.15 | 7.44 | 7.44 | qfq | 160,161,502 | 1,167,527,104 | 1.78% |
| 2026-06-18 | 7.43 | 7.48 | 7.28 | 7.31 | 7.31 | qfq | 112,186,144 | 824,399,961 | -1.48% |
| 2026-06-17 | 7.35 | 7.50 | 7.25 | 7.42 | 7.42 | qfq | 135,146,233 | 993,766,333 | 0.82% |
| 2026-06-16 | 7.34 | 7.38 | 7.26 | 7.36 | 7.36 | qfq | 96,204,080 | 704,740,109 | 0.27% |
| 2026-06-15 | 7.32 | 7.40 | 7.26 | 7.34 | 7.34 | qfq | 126,250,760 | 923,750,529 | 1.10% |
| 2026-06-12 | 7.20 | 7.40 | 7.17 | 7.26 | 7.26 | qfq | 234,147,223 | 1,709,147,705 | 2.40% |
| 2026-06-11 | 7.14 | 7.19 | 6.95 | 7.09 | 7.09 | qfq | 147,153,753 | 1,037,970,690 | -1.66% |
| 2026-06-10 | 7.36 | 7.39 | 7.15 | 7.21 | 7.21 | qfq | 138,721,861 | 1,003,772,500 | -3.22% |
| 2026-06-09 | 7.48 | 7.50 | 7.34 | 7.45 | 7.45 | qfq | 86,057,297 | 639,162,227 | 0.68% |
| 2026-06-08 | 7.66 | 7.71 | 7.33 | 7.40 | 7.40 | qfq | 190,793,038 | 1,435,750,378 | -5.61% |
| 2026-06-05 | 7.99 | 7.99 | 7.80 | 7.84 | 7.84 | qfq | 137,137,490 | 1,079,125,574 | -1.51% |
| 2026-06-04 | 7.90 | 8.02 | 7.83 | 7.96 | 7.96 | qfq | 99,605,786 | 790,284,512 | 0.25% |
| 2026-06-03 | 7.95 | 8.08 | 7.89 | 7.94 | 7.94 | qfq | 118,964,448 | 949,790,697 | -0.63% |
| 2026-06-02 | 8.23 | 8.23 | 7.94 | 7.99 | 7.99 | qfq | 174,951,791 | 1,402,964,944 | -2.56% |
| 2026-06-01 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | qfq | 137,852,399 | 1,134,778,239 | 1.74% |
| 2026-05-29 | 8.40 | 8.44 | 8.02 | 8.06 | 8.06 | qfq | 200,416,655 | 1,636,755,883 | -4.50% |
| 2026-05-28 | 8.36 | 8.50 | 8.25 | 8.44 | 8.44 | qfq | 143,206,969 | 1,200,632,625 | 0.36% |
| 2026-05-27 | 8.61 | 8.79 | 8.38 | 8.41 | 8.41 | qfq | 188,193,862 | 1,606,485,771 | -3.11% |
| 2026-05-26 | 8.85 | 8.85 | 8.55 | 8.68 | 8.68 | qfq | 190,847,771 | 1,653,586,638 | -2.80% |
| 2026-05-25 | 8.98 | 9.15 | 8.85 | 8.93 | 8.93 | qfq | 178,639,141 | 1,596,549,963 | -0.11% |
| 2026-05-22 | 8.70 | 9.05 | 8.70 | 8.94 | 8.94 | qfq | 239,472,760 | 2,133,257,916 | 3.00% |
| 2026-05-21 | 9.02 | 9.08 | 8.63 | 8.68 | 8.68 | qfq | 285,739,504 | 2,537,817,398 | -4.30% |
| 2026-05-20 | 8.93 | 9.29 | 8.78 | 9.07 | 9.07 | qfq | 314,163,635 | 2,834,129,169 | 1.00% |
| 2026-05-19 | 9.05 | 9.06 | 8.76 | 8.98 | 8.98 | qfq | 265,950,009 | 2,366,196,642 | -0.44% |
| 2026-05-18 | 8.76 | 9.24 | 8.72 | 9.02 | 9.02 | qfq | 365,463,335 | 3,317,929,060 | 2.27% |
| 2026-05-15 | 8.72 | 9.07 | 8.63 | 8.82 | 8.82 | qfq | 356,888,238 | 3,151,346,578 | 0.23% |
| 2026-05-14 | 9.17 | 9.17 | 8.78 | 8.80 | 8.80 | qfq | 442,264,501 | 3,941,598,560 | -3.72% |
| 2026-05-13 | 8.55 | 9.33 | 8.49 | 9.14 | 9.14 | qfq | 732,605,681 | 6,619,538,571 | 7.66% |
| 2026-05-12 | 8.69 | 8.69 | 8.45 | 8.49 | 8.49 | qfq | 463,526,161 | 3,961,515,787 | -4.61% |
| 2026-05-11 | 8.30 | 8.94 | 8.30 | 8.90 | 8.90 | qfq | 766,232,498 | 6,764,211,387 | 9.47% |
| 2026-05-08 | 8.12 | 8.13 | 8.04 | 8.13 | 8.13 | qfq | 119,176,622 | 961,720,379 | -0.25% |
| 2026-05-07 | 8.20 | 8.21 | 8.11 | 8.15 | 8.15 | qfq | 109,762,305 | 893,587,708 | 0.00% |
| 2026-05-06 | 8.10 | 8.17 | 8.06 | 8.15 | 8.15 | qfq | 158,315,528 | 1,285,361,433 | 0.87% |
| 2026-04-30 | 8.03 | 8.09 | 7.99 | 8.08 | 8.08 | qfq | 132,515,100 | 1,065,823,344 | 1.76% |
| 2026-04-29 | 7.86 | 7.95 | 7.85 | 7.94 | 7.94 | qfq | 67,883,785 | 537,076,573 | 0.63% |
| 2026-04-28 | 8.03 | 8.03 | 7.88 | 7.89 | 7.89 | qfq | 91,097,153 | 722,393,341 | -1.87% |
| 2026-04-27 | 7.93 | 8.07 | 7.93 | 8.04 | 8.04 | qfq | 82,315,382 | 659,735,175 | 1.39% |
| 2026-04-24 | 8.02 | 8.04 | 7.91 | 7.93 | 7.93 | qfq | 99,438,158 | 790,437,087 | -1.73% |
| 2026-04-23 | 8.10 | 8.22 | 8.02 | 8.07 | 8.07 | qfq | 147,725,643 | 1,199,810,553 | 0.12% |
| 2026-04-22 | 8.00 | 8.08 | 7.97 | 8.06 | 8.06 | qfq | 88,474,695 | 710,209,258 | 0.25% |
| 2026-04-21 | 8.11 | 8.11 | 8.00 | 8.04 | 8.04 | qfq | 84,413,198 | 677,519,634 | -0.99% |
| 2026-04-20 | 8.06 | 8.13 | 8.03 | 8.12 | 8.12 | qfq | 100,622,782 | 813,524,984 | 0.62% |
| 2026-04-17 | 8.11 | 8.12 | 8.03 | 8.07 | 8.07 | qfq | 84,112,865 | 678,083,117 | -0.74% |
| 2026-04-16 | 8.05 | 8.13 | 7.99 | 8.13 | 8.13 | qfq | 109,282,001 | 883,820,640 | 1.12% |
| 2026-04-15 | 8.09 | 8.16 | 8.02 | 8.04 | 8.04 | qfq | 101,260,051 | 818,306,098 | 0.00% |
| 2026-04-14 | 8.06 | 8.08 | 7.98 | 8.04 | 8.04 | qfq | 83,258,965 | 667,661,235 | 0.50% |
| 2026-04-13 | 7.95 | 8.02 | 7.91 | 8.00 | 8.00 | qfq | 69,048,121 | 550,150,330 | -0.12% |
| 2026-04-10 | 8.03 | 8.10 | 8.00 | 8.01 | 8.01 | qfq | 94,291,488 | 758,974,597 | 0.50% |
| 2026-04-09 | 8.00 | 8.06 | 7.94 | 7.97 | 7.97 | qfq | 101,972,742 | 813,635,831 | -1.97% |
| 2026-04-08 | 7.86 | 8.18 | 7.85 | 8.13 | 8.13 | qfq | 163,273,400 | 1,304,910,314 | 5.31% |
| 2026-04-07 | 7.73 | 7.79 | 7.66 | 7.72 | 7.72 | qfq | 68,582,703 | 529,197,131 | -0.13% |
| 2026-04-03 | 7.93 | 7.96 | 7.71 | 7.73 | 7.73 | qfq | 109,558,207 | 852,617,417 | -2.52% |
| 2026-04-02 | 8.12 | 8.12 | 7.91 | 7.93 | 7.93 | qfq | 99,517,926 | 794,416,290 | -2.22% |
| 2026-04-01 | 8.07 | 8.16 | 8.01 | 8.11 | 8.11 | qfq | 104,910,315 | 848,624,943 | 1.88% |
| 2026-03-31 | 8.03 | 8.12 | 7.96 | 7.96 | 7.96 | qfq | 92,803,560 | 745,415,834 | -1.00% |
| 2026-03-30 | 7.99 | 8.07 | 7.90 | 8.04 | 8.04 | qfq | 94,096,810 | 750,963,262 | -0.86% |
| 2026-03-27 | 7.97 | 8.12 | 7.94 | 8.11 | 8.11 | qfq | 84,801,555 | 683,407,836 | 0.50% |
| 2026-03-26 | 8.27 | 8.27 | 8.05 | 8.07 | 8.07 | qfq | 103,872,840 | 844,691,197 | -2.18% |
| 2026-03-25 | 8.15 | 8.29 | 8.15 | 8.25 | 8.25 | qfq | 119,453,578 | 984,314,943 | 1.35% |
| 2026-03-24 | 8.09 | 8.14 | 7.96 | 8.14 | 8.14 | qfq | 125,679,717 | 1,013,664,564 | 2.26% |
| 2026-03-23 | 8.17 | 8.30 | 7.90 | 7.96 | 7.96 | qfq | 197,033,213 | 1,592,889,400 | -4.44% |
| 2026-03-20 | 8.54 | 8.58 | 8.33 | 8.33 | 8.33 | qfq | 155,118,985 | 1,310,519,092 | -2.46% |
| 2026-03-19 | 8.60 | 8.62 | 8.50 | 8.54 | 8.54 | qfq | 140,024,925 | 1,197,307,743 | -1.95% |
| 2026-03-18 | 8.60 | 8.72 | 8.50 | 8.71 | 8.71 | qfq | 187,913,525 | 1,619,307,900 | 1.04% |
| 2026-03-17 | 8.88 | 8.90 | 8.61 | 8.62 | 8.62 | qfq | 202,999,654 | 1,775,446,414 | -2.60% |
| 2026-03-16 | 9.09 | 9.13 | 8.78 | 8.85 | 8.85 | qfq | 203,565,824 | 1,807,746,083 | -1.99% |
| 2026-03-13 | 9.20 | 9.22 | 9.01 | 9.03 | 9.03 | qfq | 208,790,084 | 1,900,972,215 | -2.27% |
| 2026-03-12 | 9.33 | 9.34 | 9.07 | 9.24 | 9.24 | qfq | 292,717,810 | 2,691,449,319 | -1.18% |
| 2026-03-11 | 9.39 | 9.46 | 9.28 | 9.35 | 9.35 | qfq | 304,223,602 | 2,850,357,921 | -0.74% |
| 2026-03-10 | 9.52 | 9.66 | 9.36 | 9.42 | 9.42 | qfq | 453,858,522 | 4,300,382,653 | -0.11% |
| 2026-03-09 | 9.23 | 9.52 | 9.17 | 9.43 | 9.43 | qfq | 469,027,512 | 4,409,349,508 | 0.75% |
| 2026-03-06 | 9.37 | 9.48 | 9.25 | 9.36 | 9.36 | qfq | 597,084,293 | 5,586,337,409 | -1.06% |
| 2026-03-05 | 8.73 | 9.46 | 8.72 | 9.46 | 9.46 | qfq | 547,039,561 | 5,110,245,135 | 10.00% |
| 2026-03-04 | 8.40 | 8.72 | 8.36 | 8.60 | 8.60 | qfq | 152,161,278 | 1,307,684,171 | 1.18% |
| 2026-03-03 | 8.93 | 8.99 | 8.50 | 8.50 | 8.50 | qfq | 237,583,508 | 2,062,806,987 | -4.71% |
| 2026-03-02 | 8.98 | 9.10 | 8.88 | 8.92 | 8.92 | qfq | 192,593,777 | 1,725,482,418 | -1.98% |
| 2026-02-27 | 9.09 | 9.16 | 9.03 | 9.10 | 9.10 | qfq | 176,962,806 | 1,607,255,450 | -0.22% |
| 2026-02-26 | 8.90 | 9.17 | 8.86 | 9.12 | 9.12 | qfq | 285,841,183 | 2,585,006,651 | 2.59% |
| 2026-02-25 | 8.97 | 9.03 | 8.85 | 8.89 | 8.89 | qfq | 159,676,578 | 1,424,612,480 | -0.67% |
| 2026-02-24 | 8.81 | 8.98 | 8.80 | 8.95 | 8.95 | qfq | 190,986,565 | 1,702,253,463 | 2.64% |
| 2026-02-13 | 8.71 | 8.80 | 8.69 | 8.72 | 8.72 | qfq | 86,039,544 | 752,285,705 | -0.91% |
| 2026-02-12 | 8.71 | 8.84 | 8.64 | 8.80 | 8.80 | qfq | 119,848,398 | 1,050,483,155 | 1.03% |
| 2026-02-11 | 8.84 | 8.84 | 8.70 | 8.71 | 8.71 | qfq | 83,116,465 | 726,519,893 | -1.47% |
| 2026-02-10 | 8.79 | 8.92 | 8.76 | 8.84 | 8.84 | qfq | 112,415,650 | 993,257,549 | 0.57% |
| 2026-02-09 | 8.68 | 8.83 | 8.65 | 8.79 | 8.79 | qfq | 130,594,552 | 1,142,160,604 | 2.09% |
| 2026-02-06 | 8.55 | 8.67 | 8.48 | 8.61 | 8.61 | qfq | 76,864,732 | 661,167,175 | 0.00% |
| 2026-02-05 | 8.71 | 8.71 | 8.59 | 8.61 | 8.61 | qfq | 98,965,211 | 853,968,665 | -1.60% |
| 2026-02-04 | 8.70 | 8.78 | 8.68 | 8.75 | 8.75 | qfq | 91,045,578 | 795,151,061 | 0.11% |
| 2026-02-03 | 8.65 | 8.74 | 8.62 | 8.74 | 8.74 | qfq | 108,138,827 | 939,555,252 | 1.51% |
| 2026-02-02 | 8.71 | 8.85 | 8.60 | 8.61 | 8.61 | qfq | 131,218,882 | 1,144,815,177 | -1.15% |
| 2026-01-30 | 8.74 | 8.82 | 8.51 | 8.71 | 8.71 | qfq | 146,372,617 | 1,268,247,478 | -0.57% |
| 2026-01-29 | 8.85 | 8.86 | 8.71 | 8.76 | 8.76 | qfq | 135,782,637 | 1,193,003,726 | -1.46% |
| 2026-01-28 | 8.94 | 8.97 | 8.85 | 8.89 | 8.89 | qfq | 123,773,640 | 1,100,642,067 | -0.67% |
| 2026-01-27 | 9.10 | 9.11 | 8.84 | 8.95 | 8.95 | qfq | 184,295,754 | 1,645,957,062 | -2.29% |
| 2026-01-26 | 9.28 | 9.30 | 9.06 | 9.16 | 9.16 | qfq | 220,911,100 | 2,020,995,715 | -1.19% |
| 2026-01-23 | 9.34 | 9.36 | 9.22 | 9.27 | 9.27 | qfq | 236,525,474 | 2,189,602,808 | -1.17% |
| 2026-01-22 | 9.32 | 9.64 | 9.32 | 9.38 | 9.38 | qfq | 357,895,046 | 3,376,029,959 | 2.29% |
| 2026-01-21 | 9.24 | 9.24 | 9.11 | 9.17 | 9.17 | qfq | 205,579,869 | 1,884,997,809 | -1.40% |
| 2026-01-20 | 9.31 | 9.47 | 9.24 | 9.30 | 9.30 | qfq | 258,187,943 | 2,410,384,631 | 0.00% |
| 2026-01-19 | 9.16 | 9.41 | 9.13 | 9.30 | 9.30 | qfq | 269,222,397 | 2,506,312,381 | 1.53% |
| 2026-01-16 | 9.25 | 9.38 | 9.15 | 9.16 | 9.16 | qfq | 254,287,322 | 2,353,653,850 | 0.66% |
| 2026-01-15 | 9.15 | 9.20 | 8.93 | 9.10 | 9.10 | qfq | 270,682,107 | 2,453,570,980 | -1.83% |
| 2026-01-14 | 9.15 | 9.52 | 9.12 | 9.27 | 9.27 | qfq | 473,250,610 | 4,411,437,270 | 1.31% |
| 2026-01-13 | 9.48 | 9.51 | 9.06 | 9.15 | 9.15 | qfq | 459,063,954 | 4,233,951,486 | -3.48% |
| 2026-01-12 | 9.32 | 9.55 | 9.32 | 9.48 | 9.48 | qfq | 435,957,133 | 4,120,746,538 | 1.94% |
| 2026-01-09 | 9.37 | 9.50 | 9.20 | 9.30 | 9.30 | qfq | 406,440,431 | 3,798,280,830 | -0.21% |
| 2026-01-08 | 9.03 | 9.49 | 8.96 | 9.32 | 9.32 | qfq | 500,890,357 | 4,671,730,595 | 2.76% |
| 2026-01-07 | 8.79 | 9.14 | 8.75 | 9.07 | 9.07 | qfq | 402,551,235 | 3,629,126,725 | 3.19% |
| 2026-01-06 | 8.70 | 8.79 | 8.66 | 8.79 | 8.79 | qfq | 192,956,186 | 1,689,446,222 | 1.03% |
| 2026-01-05 | 8.64 | 8.74 | 8.64 | 8.70 | 8.70 | qfq | 175,604,890 | 1,524,370,172 | 1.05% |
| 2025-12-31 | 8.47 | 8.70 | 8.43 | 8.61 | 8.61 | qfq | 177,917,067 | 1,524,861,779 | 1.77% |
| 2025-12-30 | 8.46 | 8.50 | 8.41 | 8.46 | 8.46 | qfq | 86,340,360 | 730,025,191 | -0.47% |
| 2025-12-29 | 8.58 | 8.64 | 8.47 | 8.50 | 8.50 | qfq | 112,487,002 | 961,516,573 | -0.82% |
| 2025-12-26 | 8.63 | 8.63 | 8.51 | 8.57 | 8.57 | qfq | 124,419,116 | 1,067,082,622 | -0.46% |
| 2025-12-25 | 8.48 | 8.66 | 8.46 | 8.61 | 8.61 | qfq | 131,725,503 | 1,127,330,228 | 0.94% |
| 2025-12-24 | 8.38 | 8.59 | 8.36 | 8.53 | 8.53 | qfq | 124,024,482 | 1,053,869,061 | 1.55% |
| 2025-12-23 | 8.43 | 8.47 | 8.36 | 8.40 | 8.40 | qfq | 86,122,130 | 724,159,806 | -0.47% |
| 2025-12-22 | 8.41 | 8.49 | 8.41 | 8.44 | 8.44 | qfq | 96,812,938 | 818,513,033 | 0.84% |
| 2025-12-19 | 8.36 | 8.46 | 8.36 | 8.37 | 8.37 | qfq | 89,053,466 | 748,011,043 | 0.84% |
| 2025-12-18 | 8.35 | 8.40 | 8.29 | 8.30 | 8.30 | qfq | 76,689,889 | 639,576,660 | -0.95% |
| 2025-12-17 | 8.34 | 8.41 | 8.21 | 8.38 | 8.38 | qfq | 116,210,892 | 966,378,531 | 0.12% |
| 2025-12-16 | 8.62 | 8.62 | 8.35 | 8.37 | 8.37 | qfq | 157,260,532 | 1,322,651,776 | -3.01% |
| 2025-12-15 | 8.86 | 8.88 | 8.62 | 8.63 | 8.63 | qfq | 209,384,205 | 1,822,844,126 | -2.49% |
| 2025-12-12 | 8.47 | 8.85 | 8.44 | 8.85 | 8.85 | qfq | 317,441,532 | 2,771,844,869 | 4.36% |
| 2025-12-11 | 8.56 | 8.65 | 8.47 | 8.48 | 8.48 | qfq | 108,937,959 | 933,507,604 | -0.82% |
| 2025-12-10 | 8.49 | 8.56 | 8.44 | 8.55 | 8.55 | qfq | 81,931,932 | 696,996,654 | 0.59% |
| 2025-12-09 | 8.62 | 8.64 | 8.47 | 8.50 | 8.50 | qfq | 93,670,899 | 799,391,319 | -1.16% |
| 2025-12-08 | 8.60 | 8.67 | 8.57 | 8.60 | 8.60 | qfq | 112,634,903 | 969,361,977 | 0.12% |
| 2025-12-05 | 8.49 | 8.60 | 8.40 | 8.59 | 8.59 | qfq | 106,596,401 | 908,056,069 | 1.06% |
| 2025-12-04 | 8.44 | 8.55 | 8.37 | 8.50 | 8.50 | qfq | 94,802,913 | 801,895,476 | 0.83% |
| 2025-12-03 | 8.53 | 8.57 | 8.41 | 8.43 | 8.43 | qfq | 96,972,705 | 821,275,105 | -1.52% |
| 2025-12-02 | 8.66 | 8.66 | 8.52 | 8.56 | 8.56 | qfq | 112,187,552 | 960,993,813 | -1.50% |
| 2025-12-01 | 8.70 | 8.71 | 8.63 | 8.69 | 8.69 | qfq | 106,842,378 | 926,178,333 | -0.69% |
| 2025-11-28 | 8.68 | 8.75 | 8.61 | 8.75 | 8.75 | qfq | 110,827,196 | 960,794,895 | 0.57% |
| 2025-11-27 | 8.82 | 8.82 | 8.70 | 8.70 | 8.70 | qfq | 153,112,026 | 1,339,798,142 | -2.03% |
| 2025-11-26 | 8.60 | 8.93 | 8.53 | 8.88 | 8.88 | qfq | 266,764,520 | 2,347,844,612 | 3.14% |
| 2025-11-25 | 8.62 | 8.70 | 8.56 | 8.61 | 8.61 | qfq | 152,128,337 | 1,312,765,447 | -0.12% |
| 2025-11-24 | 8.42 | 8.65 | 8.41 | 8.62 | 8.62 | qfq | 210,824,979 | 1,807,487,223 | 3.48% |
| 2025-11-21 | 8.58 | 8.62 | 8.32 | 8.33 | 8.33 | qfq | 173,843,762 | 1,468,806,500 | -3.92% |
| 2025-11-20 | 8.68 | 8.75 | 8.64 | 8.67 | 8.67 | qfq | 110,222,763 | 957,927,566 | 0.12% |
| 2025-11-19 | 8.77 | 8.82 | 8.62 | 8.66 | 8.66 | qfq | 149,059,756 | 1,293,047,816 | -1.59% |
| 2025-11-18 | 8.85 | 8.92 | 8.78 | 8.80 | 8.80 | qfq | 130,091,297 | 1,148,747,768 | -0.56% |
| 2025-11-17 | 9.04 | 9.04 | 8.80 | 8.85 | 8.85 | qfq | 222,059,160 | 1,969,000,605 | -2.32% |
| 2025-11-14 | 9.09 | 9.15 | 9.06 | 9.06 | 9.06 | qfq | 139,296,528 | 1,266,289,137 | -1.31% |
| 2025-11-13 | 9.14 | 9.20 | 9.10 | 9.18 | 9.18 | qfq | 142,284,688 | 1,302,855,718 | 0.99% |
| 2025-11-12 | 9.25 | 9.25 | 9.02 | 9.09 | 9.09 | qfq | 183,964,584 | 1,676,300,224 | -1.84% |
| 2025-11-11 | 9.40 | 9.41 | 9.24 | 9.26 | 9.26 | qfq | 203,565,066 | 1,890,766,732 | -1.59% |
| 2025-11-10 | 9.51 | 9.51 | 9.35 | 9.41 | 9.41 | qfq | 207,078,932 | 1,945,571,504 | -1.05% |
| 2025-11-07 | 9.70 | 9.71 | 9.50 | 9.51 | 9.51 | qfq | 321,466,256 | 3,066,115,804 | -2.76% |
| 2025-11-06 | 9.41 | 9.88 | 9.39 | 9.78 | 9.78 | qfq | 563,813,943 | 5,495,977,078 | 3.93% |
| 2025-11-05 | 9.22 | 9.52 | 9.12 | 9.41 | 9.41 | qfq | 320,613,903 | 2,985,709,076 | 0.11% |
| 2025-11-04 | 9.51 | 9.71 | 9.32 | 9.40 | 9.40 | qfq | 344,586,817 | 3,271,672,124 | -2.19% |
| 2025-11-03 | 9.86 | 10.15 | 9.54 | 9.61 | 9.61 | qfq | 522,665,388 | 5,097,015,036 | 3.22% |
| 2025-10-31 | 9.39 | 9.53 | 9.30 | 9.31 | 9.31 | qfq | 231,294,748 | 2,172,562,634 | -0.85% |
| 2025-10-30 | 9.55 | 9.60 | 9.38 | 9.39 | 9.39 | qfq | 264,716,883 | 2,503,497,278 | -1.68% |
| 2025-10-29 | 9.51 | 9.58 | 9.44 | 9.55 | 9.55 | qfq | 240,121,468 | 2,283,122,958 | 0.42% |
| 2025-10-28 | 9.72 | 9.75 | 9.49 | 9.51 | 9.51 | qfq | 324,801,766 | 3,115,770,840 | -2.06% |
| 2025-10-27 | 9.51 | 9.72 | 9.40 | 9.71 | 9.71 | qfq | 459,767,306 | 4,416,848,215 | 3.52% |
| 2025-10-24 | 9.19 | 9.42 | 9.16 | 9.38 | 9.38 | qfq | 344,731,489 | 3,203,474,099 | 2.18% |
| 2025-10-23 | 9.20 | 9.22 | 8.95 | 9.18 | 9.18 | qfq | 280,555,044 | 2,547,412,034 | -0.97% |
| 2025-10-22 | 9.20 | 9.37 | 9.16 | 9.27 | 9.27 | qfq | 262,251,207 | 2,435,036,449 | 0.11% |
| 2025-10-21 | 9.16 | 9.33 | 9.13 | 9.26 | 9.26 | qfq | 263,486,054 | 2,443,090,858 | 1.09% |
| 2025-10-20 | 9.29 | 9.37 | 9.11 | 9.16 | 9.16 | qfq | 292,075,398 | 2,699,964,344 | 0.33% |
| 2025-10-17 | 9.59 | 9.62 | 9.10 | 9.13 | 9.13 | qfq | 389,675,818 | 3,626,496,811 | -5.29% |
| 2025-10-16 | 10.06 | 10.09 | 9.57 | 9.64 | 9.64 | qfq | 420,888,761 | 4,090,525,351 | -3.70% |
| 2025-10-15 | 10.07 | 10.22 | 9.72 | 10.01 | 10.01 | qfq | 547,462,605 | 5,441,226,352 | -1.28% |
| 2025-10-14 | 11.01 | 11.10 | 10.10 | 10.14 | 10.14 | qfq | 829,006,025 | 8,699,719,142 | -5.85% |
| 2025-10-13 | 9.90 | 10.98 | 9.90 | 10.77 | 10.77 | qfq | 940,748,396 | 9,950,070,526 | 2.96% |
| 2025-10-10 | 11.21 | 11.22 | 10.28 | 10.46 | 10.46 | qfq | 1,211,459,585 | 12,927,471,948 | 0.77% |
| 2025-10-09 | 9.81 | 10.38 | 9.77 | 10.38 | 10.38 | qfq | 436,469,144 | 4,466,140,972 | 9.96% |
| 2025-09-30 | 9.31 | 9.65 | 9.25 | 9.44 | 9.44 | qfq | 564,275,540 | 5,334,683,624 | 1.94% |
| 2025-09-29 | 9.40 | 9.59 | 9.19 | 9.26 | 9.26 | qfq | 651,527,526 | 6,071,779,233 | -1.91% |
| 2025-09-26 | 9.76 | 10.00 | 9.40 | 9.44 | 9.44 | qfq | 1,068,402,577 | 10,353,503,133 | -3.28% |
| 2025-09-25 | 9.00 | 9.76 | 8.88 | 9.76 | 9.76 | qfq | 1,262,896,842 | 12,008,468,524 | 10.03% |
| 2025-09-24 | 8.52 | 9.35 | 8.31 | 8.87 | 8.87 | qfq | 815,171,954 | 7,254,064,775 | 4.11% |
| 2025-09-23 | 8.23 | 8.60 | 7.91 | 8.52 | 8.52 | qfq | 346,477,831 | 2,837,491,584 | 3.52% |
| 2025-09-22 | 8.20 | 8.25 | 8.08 | 8.23 | 8.23 | qfq | 185,167,564 | 1,514,952,012 | 1.35% |
| 2025-09-19 | 8.08 | 8.25 | 8.08 | 8.12 | 8.12 | qfq | 183,392,670 | 1,496,693,122 | -0.25% |
| 2025-09-18 | 8.20 | 8.39 | 8.05 | 8.14 | 8.14 | qfq | 307,649,384 | 2,535,357,811 | -0.61% |
| 2025-09-17 | 8.21 | 8.27 | 8.14 | 8.19 | 8.19 | qfq | 173,478,140 | 1,421,679,825 | 0.24% |
| 2025-09-16 | 8.09 | 8.17 | 8.06 | 8.17 | 8.17 | qfq | 149,613,518 | 1,215,037,961 | 0.86% |
| 2025-09-15 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | qfq | 159,318,431 | 1,297,834,248 | 0.00% |
| 2025-09-12 | 8.17 | 8.19 | 8.08 | 8.10 | 8.10 | qfq | 167,111,113 | 1,358,431,099 | -0.49% |
| 2025-09-11 | 7.99 | 8.16 | 7.91 | 8.14 | 8.14 | qfq | 166,295,336 | 1,341,301,878 | 1.75% |
| 2025-09-10 | 7.98 | 8.06 | 7.96 | 8.00 | 8.00 | qfq | 123,159,149 | 985,577,312 | -0.37% |
| 2025-09-09 | 8.17 | 8.19 | 7.98 | 8.03 | 8.03 | qfq | 157,186,626 | 1,266,585,771 | -1.71% |
| 2025-09-08 | 8.25 | 8.27 | 8.08 | 8.17 | 8.17 | qfq | 187,977,802 | 1,532,920,128 | -0.61% |
| 2025-09-05 | 7.99 | 8.22 | 7.92 | 8.22 | 8.22 | qfq | 227,604,857 | 1,843,679,640 | 3.27% |
| 2025-09-04 | 8.19 | 8.30 | 7.81 | 7.96 | 7.96 | qfq | 268,864,128 | 2,161,181,018 | -2.93% |
| 2025-09-03 | 8.44 | 8.48 | 8.16 | 8.20 | 8.20 | qfq | 255,532,530 | 2,119,881,655 | -2.96% |
| 2025-09-02 | 8.82 | 8.85 | 8.38 | 8.45 | 8.45 | qfq | 357,483,344 | 3,052,328,347 | -3.98% |
| 2025-09-01 | 8.90 | 9.02 | 8.76 | 8.80 | 8.80 | qfq | 351,122,203 | 3,098,970,315 | -0.79% |
| 2025-08-29 | 9.00 | 9.13 | 8.81 | 8.87 | 8.87 | qfq | 382,565,738 | 3,427,922,577 | -1.33% |
| 2025-08-28 | 8.70 | 9.00 | 8.70 | 8.99 | 8.99 | qfq | 407,988,395 | 3,618,370,517 | 3.33% |
| 2025-08-27 | 8.96 | 9.14 | 8.70 | 8.70 | 8.70 | qfq | 410,944,968 | 3,666,210,569 | -2.90% |
| 2025-08-26 | 9.10 | 9.10 | 8.91 | 8.96 | 8.96 | qfq | 449,650,403 | 4,043,042,216 | -2.93% |
| 2025-08-25 | 8.70 | 9.48 | 8.64 | 9.23 | 9.23 | qfq | 772,654,444 | 6,922,387,526 | 6.83% |
| 2025-08-22 | 8.52 | 8.67 | 8.45 | 8.64 | 8.64 | qfq | 272,735,806 | 2,335,070,800 | 1.53% |
| 2025-08-21 | 8.68 | 8.74 | 8.47 | 8.51 | 8.51 | qfq | 282,299,265 | 2,420,079,771 | -1.96% |
| 2025-08-20 | 8.64 | 8.78 | 8.52 | 8.68 | 8.68 | qfq | 312,223,342 | 2,702,750,301 | 0.46% |
| 2025-08-19 | 8.70 | 8.78 | 8.60 | 8.64 | 8.64 | qfq | 339,569,486 | 2,946,192,586 | -0.58% |
| 2025-08-18 | 8.90 | 8.90 | 8.66 | 8.69 | 8.69 | qfq | 598,407,118 | 5,228,818,022 | -1.03% |
| 2025-08-15 | 8.28 | 9.07 | 8.28 | 8.78 | 8.78 | qfq | 844,378,626 | 7,414,615,466 | 6.17% |
| 2025-08-14 | 8.46 | 8.50 | 8.20 | 8.27 | 8.27 | qfq | 356,375,534 | 2,971,569,056 | -1.78% |
| 2025-08-13 | 8.40 | 8.68 | 8.32 | 8.42 | 8.42 | qfq | 472,414,402 | 4,016,957,493 | 0.36% |
| 2025-08-12 | 8.36 | 8.50 | 8.28 | 8.39 | 8.39 | qfq | 313,990,109 | 2,633,595,791 | 0.36% |
| 2025-08-11 | 8.17 | 8.55 | 8.11 | 8.36 | 8.36 | qfq | 380,831,062 | 3,186,359,947 | 2.33% |
| 2025-08-08 | 8.33 | 8.44 | 8.12 | 8.17 | 8.17 | qfq | 337,196,444 | 2,787,158,239 | -1.80% |
| 2025-08-07 | 8.02 | 8.50 | 7.99 | 8.32 | 8.32 | qfq | 494,168,534 | 4,078,115,381 | 3.74% |
| 2025-08-06 | 7.89 | 8.10 | 7.80 | 8.02 | 8.02 | qfq | 237,097,942 | 1,883,789,426 | 1.52% |
| 2025-08-05 | 7.88 | 8.04 | 7.84 | 7.90 | 7.90 | qfq | 189,678,616 | 1,504,193,299 | 0.13% |
| 2025-08-04 | 7.87 | 7.94 | 7.83 | 7.89 | 7.89 | qfq | 116,473,731 | 917,587,853 | 0.38% |
| 2025-08-01 | 7.75 | 7.93 | 7.72 | 7.86 | 7.86 | qfq | 157,502,941 | 1,235,137,547 | 1.03% |
| 2025-07-31 | 8.00 | 8.04 | 7.75 | 7.78 | 7.78 | qfq | 232,731,342 | 1,830,289,598 | -2.75% |
| 2025-07-30 | 8.11 | 8.11 | 7.93 | 8.00 | 8.00 | qfq | 377,503,127 | 3,020,280,650 | -3.50% |
| 2025-07-29 | 7.89 | 8.55 | 7.89 | 8.29 | 8.29 | qfq | 639,690,117 | 5,334,422,321 | 5.61% |
| 2025-07-28 | 7.97 | 7.99 | 7.75 | 7.85 | 7.85 | qfq | 232,738,548 | 1,828,255,933 | -0.76% |
| 2025-07-25 | 7.81 | 7.95 | 7.69 | 7.91 | 7.91 | qfq | 301,469,451 | 2,361,800,873 | 1.93% |
| 2025-07-24 | 7.66 | 7.86 | 7.62 | 7.76 | 7.76 | qfq | 218,575,139 | 1,700,841,432 | 0.78% |
| 2025-07-23 | 7.85 | 8.06 | 7.69 | 7.70 | 7.70 | qfq | 346,097,861 | 2,721,451,359 | -0.52% |
| 2025-07-22 | 7.85 | 7.85 | 7.63 | 7.74 | 7.74 | qfq | 241,206,001 | 1,860,863,338 | -0.64% |
| 2025-07-21 | 7.64 | 7.82 | 7.55 | 7.79 | 7.79 | qfq | 367,070,065 | 2,818,970,406 | 3.18% |
| 2025-07-18 | 7.42 | 7.58 | 7.38 | 7.55 | 7.55 | qfq | 235,936,210 | 1,764,961,756 | 1.89% |
| 2025-07-17 | 7.33 | 7.43 | 7.29 | 7.41 | 7.41 | qfq | 128,846,474 | 949,651,344 | 1.23% |
| 2025-07-16 | 7.31 | 7.37 | 7.29 | 7.32 | 7.32 | qfq | 64,344,950 | 471,552,613 | 0.27% |
| 2025-07-15 | 7.37 | 7.38 | 7.26 | 7.30 | 7.30 | qfq | 103,187,620 | 753,957,033 | -0.95% |
| 2025-07-14 | 7.37 | 7.47 | 7.36 | 7.37 | 7.37 | qfq | 113,240,367 | 838,146,057 | 0.27% |
| 2025-07-11 | 7.34 | 7.38 | 7.32 | 7.35 | 7.35 | qfq | 119,510,865 | 879,093,435 | 0.00% |
| 2025-07-10 | 7.33 | 7.38 | 7.31 | 7.35 | 7.35 | qfq | 59,719,413 | 438,732,882 | 0.27% |
| 2025-07-09 | 7.38 | 7.40 | 7.32 | 7.33 | 7.33 | qfq | 76,458,717 | 562,803,439 | -0.68% |
| 2025-07-08 | 7.33 | 7.38 | 7.31 | 7.38 | 7.38 | qfq | 83,186,082 | 611,605,682 | 0.82% |
| 2025-07-07 | 7.29 | 7.32 | 7.25 | 7.32 | 7.32 | qfq | 48,976,545 | 357,008,834 | 0.41% |
| 2025-07-04 | 7.34 | 7.35 | 7.29 | 7.29 | 7.29 | qfq | 64,075,863 | 468,574,023 | -0.68% |
| 2025-07-03 | 7.37 | 7.39 | 7.31 | 7.34 | 7.34 | qfq | 61,101,187 | 448,213,152 | -0.27% |
| 2025-07-02 | 7.42 | 7.42 | 7.33 | 7.36 | 7.36 | qfq | 77,941,386 | 573,672,567 | -0.94% |
| 2025-07-01 | 7.36 | 7.49 | 7.36 | 7.43 | 7.43 | qfq | 114,294,083 | 850,561,701 | 0.54% |
| 2025-06-30 | 7.35 | 7.45 | 7.32 | 7.39 | 7.39 | qfq | 113,912,142 | 842,890,566 | 1.09% |
| 2025-06-27 | 7.29 | 7.38 | 7.26 | 7.31 | 7.31 | qfq | 79,513,926 | 582,390,364 | 0.41% |
| 2025-06-26 | 7.36 | 7.37 | 7.27 | 7.28 | 7.28 | qfq | 99,330,010 | 726,895,498 | -1.09% |
| 2025-06-25 | 7.30 | 7.38 | 7.26 | 7.36 | 7.36 | qfq | 118,424,829 | 867,637,653 | 1.10% |
| 2025-06-24 | 7.23 | 7.31 | 7.22 | 7.28 | 7.28 | qfq | 87,139,473 | 633,427,159 | 0.83% |
| 2025-06-23 | 7.16 | 7.23 | 7.11 | 7.22 | 7.22 | qfq | 54,198,851 | 389,064,287 | -0.14% |
| 2025-06-20 | 7.20 | 7.23 | 7.15 | 7.23 | 7.23 | qfq | 62,469,445 | 449,120,326 | 0.42% |
| 2025-06-19 | 7.28 | 7.32 | 7.20 | 7.20 | 7.20 | qfq | 67,936,017 | 492,141,632 | -1.37% |
| 2025-06-18 | 7.38 | 7.39 | 7.28 | 7.30 | 7.30 | qfq | 64,162,787 | 468,613,644 | -1.08% |
| 2025-06-17 | 7.29 | 7.46 | 7.25 | 7.38 | 7.38 | qfq | 102,231,226 | 751,307,578 | 1.37% |
| 2025-06-16 | 7.26 | 7.30 | 7.23 | 7.28 | 7.28 | qfq | 54,665,246 | 397,760,648 | 0.14% |
| 2025-06-13 | 7.36 | 7.37 | 7.26 | 7.27 | 7.27 | qfq | 96,520,810 | 704,330,900 | -1.22% |
| 2025-06-12 | 7.38 | 7.42 | 7.34 | 7.36 | 7.36 | qfq | 65,127,447 | 479,957,037 | -0.27% |
| 2025-06-11 | 7.36 | 7.43 | 7.36 | 7.38 | 7.38 | qfq | 63,270,336 | 467,785,652 | 0.00% |
| 2025-06-10 | 7.53 | 7.53 | 7.31 | 7.38 | 7.38 | qfq | 114,062,160 | 844,702,976 | -1.86% |
| 2025-06-09 | 7.54 | 7.57 | 7.48 | 7.52 | 7.52 | qfq | 103,873,956 | 780,259,133 | 0.27% |
| 2025-06-06 | 7.48 | 7.56 | 7.44 | 7.50 | 7.50 | qfq | 119,140,118 | 893,247,283 | 0.81% |
| 2025-06-05 | 7.45 | 7.47 | 7.38 | 7.44 | 7.44 | qfq | 85,543,910 | 634,001,669 | -0.13% |
| 2025-06-04 | 7.49 | 7.53 | 7.43 | 7.45 | 7.45 | qfq | 91,358,100 | 681,234,685 | -0.27% |
| 2025-06-03 | 7.40 | 7.51 | 7.33 | 7.47 | 7.47 | qfq | 118,356,772 | 877,705,618 | 0.40% |
| 2025-05-30 | 7.57 | 7.58 | 7.42 | 7.44 | 7.44 | qfq | 139,802,600 | 1,044,256,227 | -2.49% |
| 2025-05-29 | 7.55 | 7.67 | 7.52 | 7.63 | 7.63 | qfq | 184,814,800 | 1,405,795,738 | 0.13% |
| 2025-05-28 | 7.71 | 7.80 | 7.56 | 7.62 | 7.62 | qfq | 228,455,572 | 1,750,855,984 | -1.17% |
| 2025-05-27 | 7.79 | 7.84 | 7.60 | 7.71 | 7.71 | qfq | 399,893,952 | 3,080,020,832 | -3.99% |
| 2025-05-26 | 7.39 | 8.15 | 7.22 | 8.03 | 8.03 | qfq | 609,595,939 | 4,780,355,846 | 7.93% |
| 2025-05-23 | 7.22 | 7.68 | 7.18 | 7.44 | 7.44 | qfq | 370,514,743 | 2,776,852,321 | 3.05% |
| 2025-05-22 | 7.29 | 7.38 | 7.21 | 7.22 | 7.22 | qfq | 93,414,873 | 680,138,507 | -1.10% |
| 2025-05-21 | 7.37 | 7.42 | 7.29 | 7.30 | 7.30 | qfq | 94,736,196 | 694,329,593 | -0.95% |
| 2025-05-20 | 7.30 | 7.40 | 7.23 | 7.37 | 7.37 | qfq | 105,776,319 | 776,761,222 | 0.41% |
| 2025-05-19 | 7.29 | 7.43 | 7.18 | 7.34 | 7.34 | qfq | 134,178,792 | 983,573,402 | 1.80% |
| 2025-05-16 | 7.20 | 7.33 | 7.17 | 7.21 | 7.21 | qfq | 67,163,600 | 487,365,045 | 0.14% |
| 2025-05-15 | 7.38 | 7.38 | 7.20 | 7.20 | 7.20 | qfq | 86,354,804 | 625,973,431 | -2.44% |
| 2025-05-14 | 7.39 | 7.42 | 7.31 | 7.38 | 7.38 | qfq | 73,536,519 | 541,222,814 | 0.14% |
| 2025-05-13 | 7.50 | 7.54 | 7.36 | 7.37 | 7.37 | qfq | 99,008,220 | 734,471,473 | -1.21% |
| 2025-05-12 | 7.42 | 7.49 | 7.39 | 7.46 | 7.46 | qfq | 86,136,048 | 640,452,680 | 1.36% |
| 2025-05-09 | 7.49 | 7.49 | 7.31 | 7.36 | 7.36 | qfq | 78,700,849 | 580,120,835 | -1.87% |
| 2025-05-08 | 7.45 | 7.52 | 7.41 | 7.50 | 7.50 | qfq | 83,122,506 | 621,483,202 | 0.81% |
| 2025-05-07 | 7.56 | 7.61 | 7.40 | 7.44 | 7.44 | qfq | 127,944,468 | 955,852,721 | -0.67% |
| 2025-05-06 | 7.33 | 7.49 | 7.32 | 7.49 | 7.49 | qfq | 141,451,316 | 1,053,418,695 | 2.88% |
| 2025-04-30 | 7.18 | 7.29 | 7.17 | 7.28 | 7.28 | qfq | 120,302,522 | 873,513,511 | 1.53% |
| 2025-04-29 | 7.14 | 7.23 | 7.06 | 7.17 | 7.17 | qfq | 81,168,902 | 582,197,155 | 0.84% |
| 2025-04-28 | 7.27 | 7.33 | 7.11 | 7.11 | 7.11 | qfq | 93,125,094 | 668,461,847 | -0.56% |
| 2025-04-25 | 7.13 | 7.22 | 7.10 | 7.15 | 7.15 | qfq | 76,686,501 | 550,240,218 | 0.42% |
| 2025-04-24 | 7.22 | 7.28 | 7.11 | 7.12 | 7.12 | qfq | 108,478,764 | 778,319,372 | -1.25% |
| 2025-04-23 | 7.18 | 7.25 | 7.16 | 7.21 | 7.21 | qfq | 75,409,200 | 543,685,013 | 0.42% |
| 2025-04-22 | 7.22 | 7.27 | 7.14 | 7.18 | 7.18 | qfq | 85,350,283 | 613,871,708 | -0.83% |
| 2025-04-21 | 7.17 | 7.24 | 7.13 | 7.24 | 7.24 | qfq | 70,688,676 | 508,852,839 | 1.12% |
| 2025-04-18 | 7.16 | 7.18 | 7.10 | 7.16 | 7.16 | qfq | 54,878,494 | 391,685,731 | 0.00% |
| 2025-04-17 | 7.21 | 7.25 | 7.15 | 7.16 | 7.16 | qfq | 68,155,465 | 490,511,687 | -0.42% |
| 2025-04-16 | 7.24 | 7.30 | 7.14 | 7.19 | 7.19 | qfq | 74,452,500 | 536,023,334 | -0.96% |
| 2025-04-15 | 7.40 | 7.42 | 7.22 | 7.26 | 7.26 | qfq | 103,946,088 | 755,899,837 | -1.89% |
| 2025-04-14 | 7.35 | 7.50 | 7.33 | 7.40 | 7.40 | qfq | 155,060,050 | 1,151,028,987 | 2.64% |
| 2025-04-11 | 7.20 | 7.35 | 7.18 | 7.21 | 7.21 | qfq | 136,194,807 | 987,545,637 | 0.98% |
| 2025-04-10 | 7.20 | 7.28 | 7.09 | 7.14 | 7.14 | qfq | 166,950,602 | 1,201,573,771 | 1.28% |
| 2025-04-09 | 6.72 | 7.10 | 6.46 | 7.05 | 7.05 | qfq | 238,373,989 | 1,645,670,468 | 3.98% |
| 2025-04-08 | 6.65 | 6.98 | 6.63 | 6.78 | 6.78 | qfq | 171,714,803 | 1,159,942,384 | -1.45% |
| 2025-04-07 | 7.10 | 7.23 | 6.88 | 6.88 | 6.88 | qfq | 170,730,386 | 1,193,371,057 | -9.95% |
| 2025-04-03 | 7.61 | 7.72 | 7.57 | 7.64 | 7.64 | qfq | 70,007,515 | 535,900,814 | -0.65% |
| 2025-04-02 | 7.80 | 7.80 | 7.66 | 7.69 | 7.69 | qfq | 83,781,744 | 645,563,628 | -1.03% |
| 2025-04-01 | 7.64 | 7.96 | 7.64 | 7.77 | 7.77 | qfq | 126,381,501 | 984,217,086 | 1.70% |
| 2025-03-31 | 7.78 | 7.78 | 7.56 | 7.64 | 7.64 | qfq | 93,301,728 | 711,846,306 | -1.80% |
| 2025-03-28 | 7.94 | 7.98 | 7.77 | 7.78 | 7.78 | qfq | 87,783,448 | 688,396,419 | -1.77% |
| 2025-03-27 | 7.90 | 8.03 | 7.76 | 7.92 | 7.92 | qfq | 112,370,730 | 887,718,894 | 0.00% |
| 2025-03-26 | 8.00 | 8.04 | 7.90 | 7.92 | 7.92 | qfq | 112,971,124 | 897,930,600 | -1.74% |
| 2025-03-25 | 7.79 | 8.16 | 7.73 | 8.06 | 8.06 | qfq | 212,061,710 | 1,704,922,036 | 3.33% |
| 2025-03-24 | 7.94 | 7.98 | 7.62 | 7.80 | 7.80 | qfq | 148,474,561 | 1,150,970,898 | -1.76% |
| 2025-03-21 | 8.09 | 8.09 | 7.88 | 7.94 | 7.94 | qfq | 152,265,073 | 1,217,082,871 | -2.22% |
| 2025-03-20 | 8.10 | 8.24 | 8.07 | 8.12 | 8.12 | qfq | 110,851,659 | 902,092,816 | 0.25% |
| 2025-03-19 | 8.17 | 8.17 | 8.08 | 8.10 | 8.10 | qfq | 101,140,176 | 819,299,735 | -0.98% |
| 2025-03-18 | 8.24 | 8.27 | 8.15 | 8.18 | 8.18 | qfq | 118,380,611 | 968,932,895 | -0.49% |
| 2025-03-17 | 8.15 | 8.31 | 8.14 | 8.22 | 8.22 | qfq | 166,159,308 | 1,370,560,365 | 0.86% |
| 2025-03-14 | 8.06 | 8.18 | 8.03 | 8.15 | 8.15 | qfq | 141,782,856 | 1,150,848,601 | 1.12% |
| 2025-03-13 | 8.21 | 8.22 | 8.01 | 8.06 | 8.06 | qfq | 161,289,373 | 1,303,446,366 | -1.83% |
| 2025-03-12 | 8.16 | 8.30 | 8.13 | 8.21 | 8.21 | qfq | 176,399,868 | 1,451,326,283 | 0.98% |
| 2025-03-11 | 8.07 | 8.15 | 8.05 | 8.13 | 8.13 | qfq | 145,251,001 | 1,176,560,281 | -0.97% |
| 2025-03-10 | 8.20 | 8.30 | 8.15 | 8.21 | 8.21 | qfq | 140,485,018 | 1,156,383,587 | 0.12% |
| 2025-03-07 | 8.32 | 8.33 | 8.16 | 8.20 | 8.20 | qfq | 202,959,995 | 1,668,596,004 | -2.03% |
| 2025-03-06 | 8.26 | 8.43 | 8.25 | 8.37 | 8.37 | qfq | 221,814,324 | 1,853,747,388 | 1.58% |
| 2025-03-05 | 8.27 | 8.35 | 8.16 | 8.24 | 8.24 | qfq | 163,127,360 | 1,342,993,933 | -0.36% |
| 2025-03-04 | 8.10 | 8.37 | 8.05 | 8.27 | 8.27 | qfq | 185,236,077 | 1,525,881,267 | 0.12% |
| 2025-03-03 | 8.17 | 8.45 | 8.02 | 8.26 | 8.26 | qfq | 237,260,157 | 1,958,847,758 | 1.23% |
| 2025-02-28 | 8.60 | 8.61 | 8.10 | 8.16 | 8.16 | qfq | 296,725,791 | 2,470,341,278 | -5.56% |
| 2025-02-27 | 8.93 | 8.94 | 8.53 | 8.64 | 8.64 | qfq | 358,912,276 | 3,123,883,775 | -3.25% |
| 2025-02-26 | 8.91 | 9.06 | 8.76 | 8.93 | 8.93 | qfq | 371,513,818 | 3,317,099,004 | 0.22% |
| 2025-02-25 | 8.66 | 9.08 | 8.58 | 8.91 | 8.91 | qfq | 444,429,810 | 3,953,508,958 | 0.79% |
| 2025-02-24 | 9.04 | 9.12 | 8.72 | 8.84 | 8.84 | qfq | 406,244,851 | 3,607,659,134 | -1.23% |
| 2025-02-21 | 8.94 | 9.20 | 8.63 | 8.95 | 8.95 | qfq | 636,798,293 | 5,652,944,922 | 0.22% |
| 2025-02-20 | 8.42 | 9.20 | 8.42 | 8.93 | 8.93 | qfq | 666,504,128 | 5,838,801,706 | 6.06% |
| 2025-02-19 | 8.19 | 8.47 | 8.17 | 8.42 | 8.42 | qfq | 305,038,797 | 2,551,919,529 | 2.81% |
| 2025-02-18 | 8.62 | 8.66 | 8.17 | 8.19 | 8.19 | qfq | 374,009,367 | 3,127,455,895 | -4.77% |
| 2025-02-17 | 8.55 | 8.72 | 8.44 | 8.60 | 8.60 | qfq | 434,659,332 | 3,727,691,682 | 0.35% |
| 2025-02-14 | 8.60 | 8.71 | 8.38 | 8.57 | 8.57 | qfq | 513,778,705 | 4,377,542,548 | -2.50% |
| 2025-02-13 | 8.64 | 9.23 | 8.51 | 8.79 | 8.79 | qfq | 1,126,766,385 | 9,914,857,285 | 2.69% |
| 2025-02-12 | 7.77 | 8.56 | 7.72 | 8.56 | 8.56 | qfq | 845,275,312 | 7,085,061,007 | 10.03% |
| 2025-02-11 | 7.99 | 7.99 | 7.76 | 7.78 | 7.78 | qfq | 296,914,729 | 2,320,190,860 | -2.75% |
| 2025-02-10 | 7.97 | 8.18 | 7.94 | 8.00 | 8.00 | qfq | 496,111,831 | 3,980,131,320 | 1.27% |
| 2025-02-07 | 7.67 | 8.03 | 7.55 | 7.90 | 7.90 | qfq | 468,241,401 | 3,662,699,718 | 3.13% |
| 2025-02-06 | 7.30 | 7.66 | 7.24 | 7.66 | 7.66 | qfq | 352,114,873 | 2,657,666,041 | 4.22% |
| 2025-02-05 | 7.30 | 7.45 | 7.20 | 7.35 | 7.35 | qfq | 232,551,177 | 1,704,936,841 | 1.80% |
| 2025-01-27 | 7.73 | 7.73 | 7.22 | 7.22 | 7.22 | qfq | 372,786,285 | 2,758,198,443 | -6.72% |
| 2025-01-24 | 7.70 | 7.78 | 7.43 | 7.74 | 7.74 | qfq | 599,191,449 | 4,548,503,614 | -1.02% |
| 2025-01-23 | 7.15 | 7.82 | 7.15 | 7.82 | 7.82 | qfq | 681,227,952 | 5,243,657,486 | 9.99% |
| 2025-01-22 | 7.18 | 7.35 | 7.08 | 7.11 | 7.11 | qfq | 238,613,323 | 1,716,785,279 | -0.97% |
| 2025-01-21 | 7.26 | 7.33 | 7.10 | 7.18 | 7.18 | qfq | 140,148,872 | 1,007,433,607 | 0.28% |
| 2025-01-20 | 7.22 | 7.30 | 7.13 | 7.16 | 7.16 | qfq | 122,399,040 | 883,797,359 | -0.14% |
| 2025-01-17 | 7.16 | 7.24 | 7.13 | 7.17 | 7.17 | qfq | 108,024,656 | 775,565,125 | -0.69% |
| 2025-01-16 | 7.25 | 7.35 | 7.12 | 7.22 | 7.22 | qfq | 161,403,654 | 1,167,906,794 | 0.28% |
| 2025-01-15 | 7.31 | 7.31 | 7.17 | 7.20 | 7.20 | qfq | 172,104,950 | 1,241,056,337 | -2.04% |
| 2025-01-14 | 6.98 | 7.36 | 6.96 | 7.35 | 7.35 | qfq | 273,686,113 | 1,973,122,139 | 5.91% |
| 2025-01-13 | 6.93 | 7.03 | 6.80 | 6.94 | 6.94 | qfq | 141,613,308 | 981,547,369 | -1.00% |
| 2025-01-10 | 7.12 | 7.32 | 7.01 | 7.01 | 7.01 | qfq | 219,004,680 | 1,572,041,205 | -1.96% |
| 2025-01-09 | 7.13 | 7.26 | 7.11 | 7.15 | 7.15 | qfq | 170,223,797 | 1,221,522,227 | 0.56% |
| 2025-01-08 | 7.15 | 7.18 | 6.88 | 7.11 | 7.11 | qfq | 188,900,208 | 1,331,744,435 | -0.97% |
| 2025-01-07 | 7.05 | 7.18 | 7.05 | 7.18 | 7.18 | qfq | 166,253,124 | 1,183,895,515 | 2.72% |
| 2025-01-06 | 6.97 | 7.19 | 6.92 | 6.99 | 6.99 | qfq | 192,005,062 | 1,348,334,283 | -2.24% |
| 2025-01-03 | 7.49 | 7.56 | 7.12 | 7.15 | 7.15 | qfq | 271,775,958 | 1,981,439,684 | -6.17% |
| 2025-01-02 | 8.05 | 8.05 | 7.51 | 7.62 | 7.62 | qfq | 307,762,815 | 2,387,410,585 | -6.04% |
| 2024-12-31 | 8.00 | 8.35 | 7.88 | 8.11 | 8.11 | qfq | 337,553,881 | 2,739,108,266 | 1.12% |
| 2024-12-30 | 8.02 | 8.17 | 7.88 | 8.02 | 8.02 | qfq | 178,280,328 | 1,426,911,121 | -1.72% |
| 2024-12-27 | 8.01 | 8.36 | 7.98 | 8.16 | 8.16 | qfq | 259,040,955 | 2,130,556,510 | 1.62% |
| 2024-12-26 | 8.01 | 8.14 | 7.94 | 8.03 | 8.03 | qfq | 140,656,369 | 1,132,117,049 | 0.00% |
| 2024-12-25 | 8.33 | 8.33 | 8.01 | 8.03 | 8.03 | qfq | 180,977,466 | 1,463,185,046 | -3.25% |
| 2024-12-24 | 8.13 | 8.36 | 8.11 | 8.30 | 8.30 | qfq | 176,902,700 | 1,457,969,966 | 1.72% |
| 2024-12-23 | 8.42 | 8.45 | 8.16 | 8.16 | 8.16 | qfq | 210,285,390 | 1,738,414,329 | -4.11% |
| 2024-12-20 | 8.42 | 8.68 | 8.32 | 8.51 | 8.51 | qfq | 247,463,104 | 2,105,587,409 | 1.19% |
| 2024-12-19 | 8.30 | 8.49 | 8.20 | 8.41 | 8.41 | qfq | 160,389,352 | 1,340,843,946 | -0.24% |
| 2024-12-18 | 8.41 | 8.54 | 8.37 | 8.43 | 8.43 | qfq | 159,782,624 | 1,351,050,341 | 0.24% |
| 2024-12-17 | 8.70 | 8.72 | 8.40 | 8.41 | 8.41 | qfq | 247,257,687 | 2,103,582,809 | -4.54% |
| 2024-12-16 | 8.67 | 9.00 | 8.50 | 8.81 | 8.81 | qfq | 387,517,066 | 3,393,168,364 | 1.61% |
| 2024-12-13 | 8.92 | 8.92 | 8.66 | 8.67 | 8.67 | qfq | 294,042,350 | 2,573,275,466 | -3.24% |
| 2024-12-12 | 9.02 | 9.05 | 8.82 | 8.96 | 8.96 | qfq | 316,552,913 | 2,826,601,821 | -1.65% |
| 2024-12-11 | 9.14 | 9.29 | 9.03 | 9.11 | 9.11 | qfq | 320,422,880 | 2,927,354,980 | 1.45% |
| 2024-12-10 | 9.21 | 9.29 | 8.95 | 8.98 | 8.98 | qfq | 381,985,707 | 3,484,531,612 | 0.67% |
| 2024-12-09 | 9.13 | 9.21 | 8.85 | 8.92 | 8.92 | qfq | 308,864,333 | 2,780,755,274 | -2.30% |
| 2024-12-06 | 9.31 | 9.31 | 9.01 | 9.13 | 9.13 | qfq | 422,391,321 | 3,862,137,858 | -2.56% |
| 2024-12-05 | 9.00 | 9.60 | 8.94 | 9.37 | 9.37 | qfq | 485,921,871 | 4,538,480,709 | 2.97% |
| 2024-12-04 | 9.60 | 9.63 | 9.06 | 9.10 | 9.10 | qfq | 557,689,602 | 5,204,057,442 | -6.67% |
| 2024-12-03 | 9.55 | 10.20 | 9.34 | 9.75 | 9.75 | qfq | 924,364,597 | 8,944,971,489 | 4.28% |
| 2024-12-02 | 8.42 | 9.35 | 8.35 | 9.35 | 9.35 | qfq | 721,069,748 | 6,395,949,283 | 10.00% |
| 2024-11-29 | 8.45 | 8.77 | 8.16 | 8.50 | 8.50 | qfq | 558,789,807 | 4,702,448,740 | 0.12% |
| 2024-11-28 | 8.86 | 8.92 | 8.48 | 8.49 | 8.49 | qfq | 421,034,895 | 3,648,591,405 | -3.96% |
| 2024-11-27 | 8.75 | 8.90 | 8.52 | 8.84 | 8.84 | qfq | 410,237,956 | 3,570,198,524 | -0.23% |
| 2024-11-26 | 8.92 | 9.24 | 8.69 | 8.86 | 8.86 | qfq | 434,663,347 | 3,901,091,521 | -2.32% |
| 2024-11-25 | 9.76 | 9.77 | 9.07 | 9.07 | 9.07 | qfq | 462,108,984 | 4,290,174,773 | -7.92% |
| 2024-11-22 | 10.30 | 10.40 | 9.60 | 9.85 | 9.85 | qfq | 619,279,942 | 6,186,492,002 | -2.28% |
| 2024-11-21 | 9.56 | 10.45 | 9.53 | 10.08 | 10.08 | qfq | 717,448,308 | 7,253,762,324 | 2.34% |
| 2024-11-20 | 9.30 | 10.19 | 9.09 | 9.85 | 9.85 | qfq | 736,251,578 | 7,022,277,478 | 5.01% |
| 2024-11-19 | 8.48 | 9.60 | 8.33 | 9.38 | 9.38 | qfq | 653,798,504 | 5,786,763,165 | 6.83% |
| 2024-11-18 | 9.50 | 9.50 | 8.78 | 8.78 | 8.78 | qfq | 620,350,046 | 5,622,364,869 | -9.95% |
| 2024-11-15 | 9.42 | 10.16 | 8.91 | 9.75 | 9.75 | qfq | 881,067,698 | 8,346,731,849 | 0.83% |
| 2024-11-14 | 10.30 | 10.47 | 9.66 | 9.67 | 9.67 | qfq | 745,690,196 | 7,446,226,222 | -9.71% |
| 2024-11-13 | 10.94 | 11.12 | 10.36 | 10.71 | 10.71 | qfq | 637,609,976 | 6,819,283,168 | 1.23% |
| 2024-11-12 | 10.71 | 11.48 | 10.10 | 10.58 | 10.58 | qfq | 953,273,071 | 10,123,424,029 | -4.43% |
| 2024-11-11 | 11.09 | 11.97 | 11.07 | 11.07 | 11.07 | qfq | 1,518,333,185 | 17,077,863,460 | -10.00% |
| 2024-11-08 | 11.00 | 12.30 | 11.00 | 12.30 | 12.30 | qfq | 1,542,864,703 | 18,568,694,994 | 10.02% |
| 2024-11-07 | 11.45 | 11.86 | 10.22 | 11.18 | 11.18 | qfq | 2,177,101,167 | 24,892,339,051 | 3.71% |
| 2024-11-06 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | qfq | 54,720,426 | 589,886,192 | 10.00% |
| 2024-11-05 | 9.65 | 9.80 | 9.46 | 9.80 | 9.80 | qfq | 316,220,299 | 3,062,608,563 | 9.99% |
| 2024-11-04 | 7.60 | 8.91 | 7.60 | 8.91 | 8.91 | qfq | 1,266,798,487 | 10,740,611,067 | 10.00% |
| 2024-11-01 | 9.00 | 9.70 | 8.10 | 8.10 | 8.10 | qfq | 1,188,461,916 | 10,295,347,613 | -10.00% |
| 2024-10-31 | 8.99 | 9.35 | 8.88 | 9.00 | 9.00 | qfq | 912,225,139 | 8,420,647,653 | 5.88% |
| 2024-10-30 | 7.96 | 8.50 | 7.32 | 8.50 | 8.50 | qfq | 1,583,940,808 | 12,601,806,045 | 9.96% |
| 2024-10-29 | 7.73 | 7.73 | 7.40 | 7.73 | 7.73 | qfq | 491,543,918 | 3,788,928,735 | 9.96% |
| 2024-10-28 | 6.78 | 7.03 | 6.69 | 7.03 | 7.03 | qfq | 524,326,607 | 3,635,048,386 | 10.02% |
| 2024-10-25 | 5.74 | 6.39 | 5.58 | 6.39 | 6.39 | qfq | 1,020,379,628 | 6,231,300,971 | 9.98% |
| 2024-10-24 | 6.10 | 6.16 | 5.73 | 5.81 | 5.81 | qfq | 912,756,468 | 5,405,177,322 | -3.49% |
| 2024-10-23 | 6.02 | 6.02 | 5.63 | 6.02 | 6.02 | qfq | 985,781,236 | 5,809,579,147 | 10.05% |
| 2024-10-22 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | qfq | 34,905,320 | 190,932,100 | 10.06% |
| 2024-10-21 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | qfq | 69,411,135 | 344,973,341 | 9.96% |
| 2024-10-18 | 4.40 | 4.58 | 4.36 | 4.52 | 4.52 | qfq | 104,667,134 | 468,511,125 | 2.03% |
| 2024-10-17 | 4.44 | 4.64 | 4.43 | 4.43 | 4.43 | qfq | 99,789,276 | 449,914,238 | 0.91% |
| 2024-10-16 | 4.36 | 4.42 | 4.33 | 4.39 | 4.39 | qfq | 51,501,885 | 225,785,876 | -0.68% |
| 2024-10-15 | 4.46 | 4.55 | 4.41 | 4.42 | 4.42 | qfq | 70,207,167 | 313,773,271 | -1.56% |
| 2024-10-14 | 4.46 | 4.52 | 4.42 | 4.49 | 4.49 | qfq | 72,000,463 | 321,880,902 | 1.35% |
| 2024-10-11 | 4.66 | 4.66 | 4.40 | 4.43 | 4.43 | qfq | 94,335,083 | 425,826,916 | -4.73% |
| 2024-10-10 | 4.70 | 4.80 | 4.60 | 4.65 | 4.65 | qfq | 107,893,042 | 506,467,201 | 0.43% |
| 2024-10-09 | 4.85 | 4.86 | 4.51 | 4.63 | 4.63 | qfq | 177,277,895 | 829,373,592 | -5.12% |
| 2024-10-08 | 4.97 | 4.97 | 4.64 | 4.88 | 4.88 | qfq | 277,882,709 | 1,349,595,080 | 7.96% |
| 2024-09-30 | 4.31 | 4.53 | 4.27 | 4.52 | 4.52 | qfq | 188,476,928 | 831,446,164 | 9.18% |
| 2024-09-27 | 4.10 | 4.14 | 4.06 | 4.14 | 4.14 | qfq | 55,376,629 | 226,983,621 | 2.73% |
| 2024-09-26 | 3.97 | 4.03 | 3.94 | 4.03 | 4.03 | qfq | 51,173,446 | 203,849,906 | 1.77% |
| 2024-09-25 | 3.90 | 4.04 | 3.90 | 3.96 | 3.96 | qfq | 78,075,604 | 310,641,360 | 2.59% |
| 2024-09-24 | 3.76 | 3.87 | 3.76 | 3.86 | 3.86 | qfq | 46,497,864 | 177,987,551 | 2.39% |
| 2024-09-23 | 3.78 | 3.80 | 3.73 | 3.77 | 3.77 | qfq | 30,514,847 | 114,919,356 | -1.05% |
| 2024-09-20 | 3.80 | 3.87 | 3.78 | 3.81 | 3.81 | qfq | 47,454,312 | 181,372,346 | 0.79% |
| 2024-09-19 | 3.82 | 3.87 | 3.76 | 3.78 | 3.78 | qfq | 67,995,400 | 258,749,781 | -1.31% |
| 2024-09-18 | 3.98 | 3.99 | 3.78 | 3.83 | 3.83 | qfq | 84,525,018 | 326,215,224 | 2.41% |
| 2024-09-13 | 3.77 | 3.79 | 3.74 | 3.74 | 3.74 | qfq | 17,858,230 | 67,232,403 | -1.06% |
| 2024-09-12 | 3.73 | 3.80 | 3.72 | 3.78 | 3.78 | qfq | 23,590,251 | 89,083,606 | 1.89% |
| 2024-09-11 | 3.69 | 3.73 | 3.67 | 3.71 | 3.71 | qfq | 15,146,000 | 56,177,742 | 0.27% |
| 2024-09-10 | 3.68 | 3.72 | 3.62 | 3.70 | 3.70 | qfq | 18,382,200 | 67,398,576 | 0.54% |
| 2024-09-09 | 3.71 | 3.73 | 3.67 | 3.68 | 3.68 | qfq | 19,423,998 | 71,822,135 | -1.08% |
| 2024-09-06 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | qfq | 17,605,200 | 65,954,321 | -0.27% |
| 2024-09-05 | 3.71 | 3.74 | 3.71 | 3.73 | 3.73 | qfq | 18,537,000 | 69,053,659 | 0.00% |
| 2024-09-04 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | qfq | 22,269,847 | 83,329,420 | -0.53% |
| 2024-09-03 | 3.66 | 3.76 | 3.63 | 3.75 | 3.75 | qfq | 37,073,092 | 138,092,938 | 2.74% |
| 2024-09-02 | 3.68 | 3.80 | 3.64 | 3.65 | 3.65 | qfq | 45,272,138 | 167,663,498 | 0.55% |
| 2024-08-30 | 3.59 | 3.67 | 3.58 | 3.63 | 3.63 | qfq | 24,446,526 | 88,790,638 | 1.11% |
| 2024-08-29 | 3.54 | 3.62 | 3.53 | 3.59 | 3.59 | qfq | 15,458,400 | 55,481,955 | 1.41% |
| 2024-08-28 | 3.52 | 3.59 | 3.51 | 3.54 | 3.54 | qfq | 15,075,800 | 53,498,266 | 0.28% |
| 2024-08-27 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | qfq | 20,980,000 | 74,344,968 | -1.40% |
| 2024-08-26 | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | qfq | 20,264,952 | 72,728,226 | 0.00% |
| 2024-08-23 | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | qfq | 19,308,868 | 69,238,144 | -0.83% |
| 2024-08-22 | 3.65 | 3.66 | 3.60 | 3.61 | 3.61 | qfq | 17,483,620 | 63,576,790 | -0.55% |
| 2024-08-21 | 3.67 | 3.67 | 3.62 | 3.63 | 3.63 | qfq | 14,485,656 | 52,754,631 | -0.82% |
| 2024-08-20 | 3.73 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 18,010,924 | 66,053,946 | -0.81% |
| 2024-08-19 | 3.69 | 3.74 | 3.68 | 3.69 | 3.69 | qfq | 14,586,274 | 54,057,537 | -0.27% |
| 2024-08-16 | 3.74 | 3.75 | 3.69 | 3.70 | 3.70 | qfq | 14,438,500 | 53,665,674 | -1.33% |
| 2024-08-15 | 3.69 | 3.76 | 3.67 | 3.75 | 3.75 | qfq | 19,040,715 | 70,933,615 | 1.63% |
| 2024-08-14 | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | qfq | 14,516,038 | 53,921,357 | -1.86% |
| 2024-08-13 | 3.71 | 3.76 | 3.68 | 3.76 | 3.76 | qfq | 13,931,746 | 51,943,364 | 1.08% |
| 2024-08-12 | 3.76 | 3.78 | 3.70 | 3.72 | 3.72 | qfq | 15,421,500 | 57,508,086 | -0.80% |
| 2024-08-09 | 3.78 | 3.81 | 3.75 | 3.75 | 3.75 | qfq | 14,471,544 | 54,666,747 | -1.06% |
| 2024-08-08 | 3.77 | 3.80 | 3.74 | 3.79 | 3.79 | qfq | 15,460,387 | 58,376,041 | 0.53% |
| 2024-08-07 | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | qfq | 14,483,840 | 54,688,843 | 0.27% |
| 2024-08-06 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | qfq | 19,571,476 | 73,532,095 | 0.27% |
| 2024-08-05 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | qfq | 24,068,100 | 91,053,021 | -1.06% |
| 2024-08-02 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | qfq | 32,114,100 | 122,892,030 | -2.07% |
| 2024-08-01 | 3.87 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 25,602,975 | 99,512,900 | 0.00% |
| 2024-07-31 | 3.80 | 3.88 | 3.78 | 3.87 | 3.87 | qfq | 31,936,584 | 122,973,216 | 2.11% |
| 2024-07-30 | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 22,765,451 | 86,328,765 | -0.26% |
| 2024-07-29 | 3.81 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 26,631,168 | 101,418,411 | 0.00% |
| 2024-07-26 | 3.73 | 3.81 | 3.72 | 3.80 | 3.80 | qfq | 32,556,121 | 123,170,351 | 2.15% |
| 2024-07-25 | 3.69 | 3.73 | 3.66 | 3.72 | 3.72 | qfq | 22,595,746 | 83,722,675 | 0.54% |
| 2024-07-24 | 3.63 | 3.72 | 3.62 | 3.70 | 3.70 | qfq | 25,079,317 | 92,227,645 | 1.65% |
| 2024-07-23 | 3.70 | 3.73 | 3.64 | 3.64 | 3.64 | qfq | 19,466,958 | 71,824,282 | -1.62% |
| 2024-07-22 | 3.65 | 3.73 | 3.63 | 3.70 | 3.70 | qfq | 28,969,680 | 107,059,893 | 1.65% |
| 2024-07-19 | 3.60 | 3.65 | 3.58 | 3.64 | 3.64 | qfq | 17,693,907 | 64,215,580 | 1.11% |
| 2024-07-18 | 3.62 | 3.63 | 3.56 | 3.60 | 3.60 | qfq | 20,134,036 | 72,230,066 | -0.55% |
| 2024-07-17 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | qfq | 14,661,797 | 53,002,831 | 0.28% |
| 2024-07-16 | 3.61 | 3.62 | 3.58 | 3.61 | 3.61 | qfq | 14,434,037 | 51,966,546 | 0.28% |
| 2024-07-15 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | qfq | 11,636,463 | 41,955,485 | -1.10% |
| 2024-07-12 | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | qfq | 12,891,200 | 47,022,736 | -0.55% |
| 2024-07-11 | 3.57 | 3.67 | 3.56 | 3.66 | 3.66 | qfq | 25,894,708 | 93,921,120 | 3.98% |
| 2024-07-10 | 3.55 | 3.57 | 3.51 | 3.52 | 3.52 | qfq | 18,427,800 | 65,178,918 | -1.12% |
| 2024-07-09 | 3.46 | 3.57 | 3.45 | 3.56 | 3.56 | qfq | 28,538,489 | 100,260,843 | 2.30% |
| 2024-07-08 | 3.62 | 3.63 | 3.42 | 3.48 | 3.48 | qfq | 45,798,849 | 161,132,340 | -4.13% |
| 2024-07-05 | 3.62 | 3.65 | 3.61 | 3.63 | 3.63 | qfq | 16,212,127 | 58,873,606 | 0.00% |
| 2024-07-04 | 3.71 | 3.73 | 3.63 | 3.63 | 3.63 | qfq | 24,046,000 | 88,191,220 | -2.42% |
| 2024-07-03 | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | qfq | 14,790,738 | 55,052,953 | -0.27% |
| 2024-07-02 | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | qfq | 17,572,301 | 65,632,198 | -0.27% |
| 2024-07-01 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | qfq | 19,120,366 | 71,070,295 | 1.08% |
| 2024-06-28 | 3.68 | 3.74 | 3.65 | 3.70 | 3.70 | qfq | 26,736,426 | 99,040,056 | 0.54% |
| 2024-06-27 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | qfq | 17,039,600 | 63,075,827 | -1.60% |
| 2024-06-26 | 3.68 | 3.75 | 3.67 | 3.74 | 3.74 | qfq | 18,128,860 | 67,212,743 | 1.36% |
| 2024-06-25 | 3.69 | 3.73 | 3.66 | 3.69 | 3.69 | qfq | 23,314,725 | 86,168,705 | 0.27% |
| 2024-06-24 | 3.79 | 3.79 | 3.66 | 3.68 | 3.68 | qfq | 34,362,128 | 127,740,702 | -2.90% |
| 2024-06-21 | 3.81 | 3.84 | 3.79 | 3.79 | 3.79 | qfq | 21,730,359 | 82,747,951 | -1.04% |
| 2024-06-20 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | qfq | 32,072,700 | 122,508,186 | -0.26% |
| 2024-06-19 | 3.89 | 3.91 | 3.84 | 3.84 | 3.84 | qfq | 24,141,338 | 93,214,218 | -1.54% |
| 2024-06-18 | 3.84 | 3.90 | 3.82 | 3.90 | 3.90 | qfq | 25,079,001 | 97,027,330 | 1.83% |
| 2024-06-17 | 3.82 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 24,036,542 | 92,304,613 | 0.26% |
| 2024-06-14 | 3.83 | 3.86 | 3.80 | 3.82 | 3.82 | qfq | 23,525,393 | 90,117,055 | -0.26% |
| 2024-06-13 | 3.86 | 3.87 | 3.81 | 3.83 | 3.83 | qfq | 23,419,203 | 89,861,525 | -0.52% |
| 2024-06-12 | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | qfq | 26,523,200 | 102,110,452 | -0.26% |
| 2024-06-11 | 3.86 | 3.89 | 3.84 | 3.86 | 3.86 | qfq | 22,853,062 | 88,297,411 | -0.52% |
| 2024-06-07 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | qfq | 29,365,016 | 113,621,739 | 1.31% |
| 2024-06-06 | 3.90 | 3.93 | 3.82 | 3.83 | 3.83 | qfq | 51,928,766 | 200,430,703 | -2.05% |
| 2024-06-05 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | qfq | 37,472,000 | 147,555,067 | -1.76% |
| 2024-06-04 | 3.92 | 3.99 | 3.90 | 3.98 | 3.98 | qfq | 56,214,495 | 221,761,083 | 1.53% |
| 2024-06-03 | 4.20 | 4.21 | 3.88 | 3.92 | 3.92 | qfq | 131,120,167 | 518,499,280 | -6.89% |
| 2024-05-31 | 4.26 | 4.29 | 4.21 | 4.21 | 4.21 | qfq | 36,174,792 | 153,000,550 | -1.17% |
| 2024-05-30 | 4.28 | 4.33 | 4.25 | 4.26 | 4.26 | qfq | 18,845,700 | 80,693,630 | -0.23% |
| 2024-05-29 | 4.32 | 4.32 | 4.27 | 4.27 | 4.27 | qfq | 16,327,100 | 70,051,425 | -1.16% |
| 2024-05-28 | 4.31 | 4.35 | 4.30 | 4.32 | 4.32 | qfq | 21,581,601 | 93,471,872 | 0.00% |
| 2024-05-27 | 4.25 | 4.32 | 4.22 | 4.32 | 4.32 | qfq | 23,636,301 | 101,205,884 | 1.65% |
| 2024-05-24 | 4.20 | 4.29 | 4.20 | 4.25 | 4.25 | qfq | 27,724,027 | 118,079,024 | 0.95% |
| 2024-05-23 | 4.27 | 4.30 | 4.20 | 4.21 | 4.21 | qfq | 30,313,440 | 128,302,957 | -1.64% |
| 2024-05-22 | 4.28 | 4.32 | 4.27 | 4.28 | 4.28 | qfq | 15,772,610 | 67,698,897 | -0.23% |
| 2024-05-21 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | qfq | 31,659,796 | 136,134,991 | -1.38% |
| 2024-05-20 | 4.37 | 4.41 | 4.34 | 4.35 | 4.35 | qfq | 28,688,154 | 125,274,962 | -0.68% |
| 2024-05-17 | 4.33 | 4.38 | 4.32 | 4.38 | 4.38 | qfq | 21,163,610 | 92,078,014 | 1.15% |
| 2024-05-16 | 4.34 | 4.37 | 4.32 | 4.33 | 4.33 | qfq | 21,219,807 | 92,224,488 | -0.23% |
| 2024-05-15 | 4.42 | 4.43 | 4.34 | 4.34 | 4.34 | qfq | 25,628,600 | 112,177,627 | -1.81% |
| 2024-05-14 | 4.43 | 4.48 | 4.41 | 4.42 | 4.42 | qfq | 24,700,889 | 109,578,051 | -0.67% |
| 2024-05-13 | 4.42 | 4.48 | 4.39 | 4.45 | 4.45 | qfq | 29,121,367 | 129,375,882 | 0.23% |
| 2024-05-10 | 4.37 | 4.45 | 4.35 | 4.44 | 4.44 | qfq | 39,643,467 | 174,786,443 | 1.37% |
| 2024-05-09 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | qfq | 27,408,109 | 119,669,084 | 1.39% |
| 2024-05-08 | 4.36 | 4.37 | 4.32 | 4.32 | 4.32 | qfq | 29,929,045 | 130,079,966 | -1.14% |
| 2024-05-07 | 4.36 | 4.40 | 4.35 | 4.37 | 4.37 | qfq | 30,100,462 | 131,599,613 | 0.00% |
| 2024-05-06 | 4.33 | 4.42 | 4.32 | 4.37 | 4.37 | qfq | 62,896,026 | 274,226,699 | 1.39% |
| 2024-04-30 | 4.48 | 4.48 | 4.30 | 4.31 | 4.31 | qfq | 89,160,490 | 387,602,043 | -5.07% |
| 2024-04-29 | 4.51 | 4.55 | 4.48 | 4.54 | 4.54 | qfq | 38,708,054 | 175,080,757 | 0.67% |
| 2024-04-26 | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | qfq | 29,874,403 | 134,330,175 | 0.22% |
| 2024-04-25 | 4.44 | 4.51 | 4.43 | 4.50 | 4.50 | qfq | 27,270,600 | 122,178,861 | 0.90% |
| 2024-04-24 | 4.41 | 4.48 | 4.39 | 4.46 | 4.46 | qfq | 29,123,076 | 129,503,007 | 1.59% |
| 2024-04-23 | 4.45 | 4.47 | 4.38 | 4.39 | 4.39 | qfq | 32,677,570 | 144,367,919 | -1.35% |
| 2024-04-22 | 4.52 | 4.54 | 4.45 | 4.45 | 4.45 | qfq | 35,164,596 | 157,814,222 | -1.33% |
| 2024-04-19 | 4.47 | 4.53 | 4.46 | 4.51 | 4.51 | qfq | 46,620,337 | 210,008,378 | 0.45% |
| 2024-04-18 | 4.52 | 4.57 | 4.48 | 4.49 | 4.49 | qfq | 51,193,469 | 231,431,164 | -0.66% |
| 2024-04-17 | 4.39 | 4.52 | 4.39 | 4.52 | 4.52 | qfq | 67,904,677 | 303,468,201 | 2.49% |
| 2024-04-16 | 4.45 | 4.50 | 4.40 | 4.41 | 4.41 | qfq | 69,419,504 | 309,214,609 | -0.90% |
| 2024-04-15 | 4.34 | 4.49 | 4.29 | 4.45 | 4.45 | qfq | 64,340,879 | 284,913,866 | 2.53% |
| 2024-04-12 | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | qfq | 27,870,926 | 121,830,882 | -1.14% |
| 2024-04-11 | 4.28 | 4.43 | 4.28 | 4.39 | 4.39 | qfq | 45,653,835 | 199,632,430 | 1.86% |
| 2024-04-10 | 4.34 | 4.39 | 4.28 | 4.31 | 4.31 | qfq | 31,852,672 | 137,959,691 | -0.69% |
| 2024-04-09 | 4.37 | 4.39 | 4.33 | 4.34 | 4.34 | qfq | 31,637,071 | 137,716,259 | -0.69% |
| 2024-04-08 | 4.36 | 4.46 | 4.35 | 4.37 | 4.37 | qfq | 53,374,154 | 235,820,647 | 0.00% |
| 2024-04-03 | 4.37 | 4.39 | 4.33 | 4.37 | 4.37 | qfq | 41,114,845 | 179,407,386 | 0.00% |
| 2024-04-02 | 4.33 | 4.37 | 4.30 | 4.37 | 4.37 | qfq | 57,101,644 | 248,284,156 | 0.92% |
| 2024-04-01 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | qfq | 47,962,740 | 205,907,000 | 2.61% |
| 2024-03-29 | 4.17 | 4.23 | 4.16 | 4.22 | 4.22 | qfq | 23,348,685 | 97,838,370 | 0.48% |
| 2024-03-28 | 4.15 | 4.21 | 4.14 | 4.20 | 4.20 | qfq | 24,622,930 | 102,892,560 | 1.20% |
| 2024-03-27 | 4.18 | 4.21 | 4.15 | 4.15 | 4.15 | qfq | 30,833,947 | 128,681,914 | -0.95% |
| 2024-03-26 | 4.15 | 4.19 | 4.14 | 4.19 | 4.19 | qfq | 22,653,493 | 94,294,905 | 0.96% |
| 2024-03-25 | 4.21 | 4.22 | 4.15 | 4.15 | 4.15 | qfq | 24,478,181 | 102,429,610 | -1.19% |
| 2024-03-22 | 4.25 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 29,361,563 | 123,571,300 | -1.41% |
| 2024-03-21 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | qfq | 25,908,813 | 110,350,404 | 0.00% |
| 2024-03-20 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | qfq | 25,086,800 | 106,763,232 | 0.47% |
| 2024-03-19 | 4.28 | 4.29 | 4.24 | 4.24 | 4.24 | qfq | 33,459,500 | 142,592,732 | -1.40% |
| 2024-03-18 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | qfq | 51,643,620 | 221,010,130 | 0.70% |
| 2024-03-15 | 4.25 | 4.29 | 4.24 | 4.27 | 4.27 | qfq | 38,028,444 | 162,381,182 | 0.00% |
| 2024-03-14 | 4.30 | 4.32 | 4.24 | 4.27 | 4.27 | qfq | 31,534,697 | 135,032,912 | -0.47% |
| 2024-03-13 | 4.27 | 4.35 | 4.24 | 4.29 | 4.29 | qfq | 49,444,238 | 212,600,721 | 0.47% |
| 2024-03-12 | 4.30 | 4.31 | 4.24 | 4.27 | 4.27 | qfq | 37,059,398 | 158,216,200 | -0.70% |
| 2024-03-11 | 4.23 | 4.30 | 4.22 | 4.30 | 4.30 | qfq | 49,881,124 | 213,461,662 | 1.90% |
| 2024-03-08 | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | qfq | 27,303,297 | 114,330,016 | 0.96% |
| 2024-03-07 | 4.22 | 4.24 | 4.17 | 4.18 | 4.18 | qfq | 29,721,601 | 124,918,235 | -0.71% |
| 2024-03-06 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | qfq | 34,205,401 | 143,920,415 | 1.20% |
| 2024-03-05 | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | qfq | 34,229,790 | 143,064,560 | -1.65% |
| 2024-03-04 | 4.25 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 35,565,078 | 150,756,841 | -0.47% |
| 2024-03-01 | 4.26 | 4.33 | 4.22 | 4.25 | 4.25 | qfq | 47,916,103 | 204,182,199 | 0.24% |
| 2024-02-29 | 4.09 | 4.24 | 4.08 | 4.24 | 4.24 | qfq | 48,948,772 | 204,422,979 | 3.16% |
| 2024-02-28 | 4.21 | 4.25 | 4.11 | 4.11 | 4.11 | qfq | 54,155,088 | 226,653,091 | -2.61% |
| 2024-02-27 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | qfq | 41,121,524 | 172,264,162 | 0.48% |
| 2024-02-26 | 4.14 | 4.24 | 4.14 | 4.20 | 4.20 | qfq | 56,657,570 | 237,653,861 | 1.69% |
| 2024-02-23 | 4.13 | 4.14 | 4.08 | 4.13 | 4.13 | qfq | 31,023,338 | 127,573,768 | 0.00% |
| 2024-02-22 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | qfq | 27,908,577 | 114,694,063 | 0.49% |
| 2024-02-21 | 4.04 | 4.15 | 4.02 | 4.11 | 4.11 | qfq | 49,415,979 | 203,085,332 | 1.23% |
| 2024-02-20 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | qfq | 27,018,646 | 109,738,239 | -0.49% |
| 2024-02-19 | 4.07 | 4.09 | 4.03 | 4.08 | 4.08 | qfq | 40,048,794 | 162,801,324 | 0.99% |
| 2024-02-08 | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 53,547,918 | 214,070,696 | 1.51% |
| 2024-02-07 | 3.99 | 4.03 | 3.94 | 3.98 | 3.98 | qfq | 43,006,783 | 171,638,587 | -0.25% |
| 2024-02-06 | 3.76 | 4.00 | 3.75 | 3.99 | 3.99 | qfq | 45,718,773 | 178,190,922 | 5.00% |
| 2024-02-05 | 3.90 | 3.92 | 3.70 | 3.80 | 3.80 | qfq | 48,020,609 | 183,213,822 | -3.06% |
| 2024-02-02 | 3.96 | 4.03 | 3.80 | 3.92 | 3.92 | qfq | 35,079,800 | 137,606,313 | -1.01% |
| 2024-02-01 | 3.97 | 4.04 | 3.90 | 3.96 | 3.96 | qfq | 30,060,809 | 119,409,125 | -0.50% |
| 2024-01-31 | 4.04 | 4.09 | 3.97 | 3.98 | 3.98 | qfq | 29,082,055 | 116,907,268 | -1.73% |
| 2024-01-30 | 4.13 | 4.14 | 4.04 | 4.05 | 4.05 | qfq | 24,654,391 | 101,035,091 | -1.94% |
| 2024-01-29 | 4.15 | 4.20 | 4.11 | 4.13 | 4.13 | qfq | 34,647,800 | 144,072,479 | -0.48% |
| 2024-01-26 | 4.14 | 4.18 | 4.13 | 4.15 | 4.15 | qfq | 33,740,844 | 140,036,402 | 0.48% |
| 2024-01-25 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | qfq | 39,598,921 | 161,918,258 | 3.51% |
| 2024-01-24 | 3.89 | 4.00 | 3.86 | 3.99 | 3.99 | qfq | 31,809,411 | 125,109,985 | 2.84% |
| 2024-01-23 | 3.81 | 3.91 | 3.77 | 3.88 | 3.88 | qfq | 25,065,140 | 96,779,778 | 1.31% |
| 2024-01-22 | 3.97 | 3.98 | 3.78 | 3.83 | 3.83 | qfq | 32,354,502 | 125,904,507 | -3.77% |
| 2024-01-19 | 3.99 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 18,323,996 | 73,113,834 | -0.50% |
| 2024-01-18 | 4.00 | 4.01 | 3.85 | 4.00 | 4.00 | qfq | 50,709,379 | 199,265,319 | -0.50% |
| 2024-01-17 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | qfq | 20,225,742 | 82,159,285 | -1.95% |
| 2024-01-16 | 4.10 | 4.12 | 4.04 | 4.10 | 4.10 | qfq | 19,838,663 | 80,915,583 | -0.24% |
| 2024-01-15 | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 13,120,100 | 53,894,308 | 0.24% |
| 2024-01-12 | 4.13 | 4.16 | 4.09 | 4.10 | 4.10 | qfq | 18,487,993 | 76,291,431 | -0.97% |
| 2024-01-11 | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | qfq | 21,665,990 | 89,309,074 | 0.00% |
| 2024-01-10 | 4.07 | 4.16 | 4.04 | 4.14 | 4.14 | qfq | 27,266,854 | 111,989,599 | 1.47% |
| 2024-01-09 | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | qfq | 14,150,501 | 57,733,805 | 0.49% |
| 2024-01-08 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | qfq | 21,498,780 | 87,950,942 | -1.93% |
| 2024-01-05 | 4.18 | 4.22 | 4.13 | 4.14 | 4.14 | qfq | 24,417,400 | 101,922,352 | -0.96% |
| 2024-01-04 | 4.22 | 4.22 | 4.14 | 4.18 | 4.18 | qfq | 21,456,500 | 89,494,611 | -0.95% |
| 2024-01-03 | 4.20 | 4.23 | 4.18 | 4.22 | 4.22 | qfq | 19,625,100 | 82,561,878 | 0.48% |
| 2024-01-02 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | qfq | 20,944,406 | 87,963,221 | 0.72% |
| 2023-12-29 | 4.16 | 4.19 | 4.15 | 4.17 | 4.17 | qfq | 20,616,943 | 85,961,240 | 0.24% |
| 2023-12-28 | 4.07 | 4.17 | 4.04 | 4.16 | 4.16 | qfq | 26,732,679 | 110,396,827 | 2.21% |
| 2023-12-27 | 4.02 | 4.08 | 3.99 | 4.07 | 4.07 | qfq | 18,722,143 | 75,557,178 | 1.24% |
| 2023-12-26 | 4.06 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 22,254,643 | 89,697,259 | -1.47% |
| 2023-12-25 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | qfq | 13,519,100 | 55,175,960 | -0.24% |
| 2023-12-22 | 4.08 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 25,243,201 | 103,215,859 | 0.00% |
| 2023-12-21 | 4.05 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 24,001,980 | 97,665,796 | 0.49% |
| 2023-12-20 | 4.11 | 4.14 | 4.07 | 4.07 | 4.07 | qfq | 26,275,700 | 107,986,704 | -0.49% |
| 2023-12-19 | 4.11 | 4.13 | 4.05 | 4.09 | 4.09 | qfq | 25,273,098 | 103,366,664 | -0.49% |
| 2023-12-18 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | qfq | 32,569,043 | 134,730,138 | -1.67% |
| 2023-12-15 | 4.21 | 4.25 | 4.18 | 4.18 | 4.18 | qfq | 27,913,884 | 117,618,536 | -0.24% |
| 2023-12-14 | 4.24 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 19,596,499 | 82,763,310 | -0.71% |
| 2023-12-13 | 4.28 | 4.29 | 4.22 | 4.22 | 4.22 | qfq | 19,921,662 | 84,775,215 | -1.40% |
| 2023-12-12 | 4.26 | 4.28 | 4.23 | 4.28 | 4.28 | qfq | 17,940,167 | 76,503,390 | 0.47% |
| 2023-12-11 | 4.22 | 4.26 | 4.17 | 4.26 | 4.26 | qfq | 30,974,439 | 130,311,726 | 0.47% |
| 2023-12-08 | 4.25 | 4.29 | 4.23 | 4.24 | 4.24 | qfq | 22,132,600 | 94,175,742 | -0.24% |
| 2023-12-07 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | qfq | 32,955,273 | 140,337,708 | -1.39% |
| 2023-12-06 | 4.31 | 4.34 | 4.30 | 4.31 | 4.31 | qfq | 25,355,847 | 109,552,759 | -0.46% |
| 2023-12-05 | 4.41 | 4.42 | 4.32 | 4.33 | 4.33 | qfq | 33,409,804 | 145,907,645 | -1.81% |
| 2023-12-04 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | qfq | 19,865,601 | 87,832,028 | -0.68% |
| 2023-12-01 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | qfq | 22,237,387 | 98,297,250 | 0.68% |
| 2023-11-30 | 4.44 | 4.45 | 4.40 | 4.41 | 4.41 | qfq | 27,184,443 | 120,145,350 | -0.68% |
| 2023-11-29 | 4.46 | 4.49 | 4.41 | 4.44 | 4.44 | qfq | 28,458,610 | 126,412,477 | -0.67% |
| 2023-11-28 | 4.50 | 4.51 | 4.47 | 4.47 | 4.47 | qfq | 28,300,249 | 126,948,596 | -1.11% |
| 2023-11-27 | 4.42 | 4.58 | 4.40 | 4.52 | 4.52 | qfq | 56,530,795 | 253,336,233 | 2.26% |
| 2023-11-24 | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | qfq | 24,984,700 | 110,791,141 | -0.90% |
| 2023-11-23 | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | qfq | 25,582,959 | 113,881,828 | 0.22% |
| 2023-11-22 | 4.50 | 4.51 | 4.44 | 4.45 | 4.45 | qfq | 27,203,090 | 121,763,882 | -1.11% |
| 2023-11-21 | 4.54 | 4.56 | 4.49 | 4.50 | 4.50 | qfq | 39,816,700 | 180,225,148 | -1.10% |
| 2023-11-20 | 4.54 | 4.56 | 4.51 | 4.55 | 4.55 | qfq | 32,614,213 | 148,015,049 | 0.22% |
| 2023-11-17 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | qfq | 33,691,917 | 152,550,866 | -0.44% |
| 2023-11-16 | 4.56 | 4.61 | 4.51 | 4.56 | 4.56 | qfq | 47,877,110 | 218,269,254 | 0.00% |
| 2023-11-15 | 4.62 | 4.64 | 4.54 | 4.56 | 4.56 | qfq | 52,191,897 | 238,365,349 | -0.87% |
| 2023-11-14 | 4.54 | 4.72 | 4.52 | 4.60 | 4.60 | qfq | 82,688,772 | 382,376,364 | 1.55% |
| 2023-11-13 | 4.56 | 4.59 | 4.47 | 4.53 | 4.53 | qfq | 74,385,171 | 336,460,430 | 2.72% |
| 2023-11-10 | 4.43 | 4.43 | 4.39 | 4.41 | 4.41 | qfq | 27,028,100 | 119,084,573 | -0.68% |
| 2023-11-09 | 4.48 | 4.49 | 4.43 | 4.44 | 4.44 | qfq | 33,406,389 | 148,871,986 | -1.11% |
| 2023-11-08 | 4.45 | 4.56 | 4.43 | 4.49 | 4.49 | qfq | 51,451,723 | 230,417,081 | 0.67% |
| 2023-11-07 | 4.46 | 4.49 | 4.44 | 4.46 | 4.46 | qfq | 34,165,149 | 152,453,117 | -0.22% |
| 2023-11-06 | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | qfq | 44,255,405 | 196,733,503 | 1.59% |
| 2023-11-03 | 4.38 | 4.43 | 4.38 | 4.40 | 4.40 | qfq | 35,055,249 | 154,552,609 | 0.46% |
| 2023-11-02 | 4.41 | 4.43 | 4.38 | 4.38 | 4.38 | qfq | 25,485,463 | 112,276,349 | -0.68% |
| 2023-11-01 | 4.45 | 4.46 | 4.38 | 4.41 | 4.41 | qfq | 35,352,149 | 155,757,697 | -0.68% |
| 2023-10-31 | 4.53 | 4.53 | 4.41 | 4.44 | 4.44 | qfq | 53,084,285 | 236,326,733 | -2.20% |
| 2023-10-30 | 4.56 | 4.56 | 4.50 | 4.54 | 4.54 | qfq | 51,672,549 | 234,120,168 | 0.00% |
| 2023-10-27 | 4.45 | 4.56 | 4.45 | 4.54 | 4.54 | qfq | 55,752,259 | 251,138,238 | 1.57% |
| 2023-10-26 | 4.40 | 4.50 | 4.35 | 4.47 | 4.47 | qfq | 51,010,710 | 225,738,647 | 1.13% |
| 2023-10-25 | 4.41 | 4.46 | 4.40 | 4.42 | 4.42 | qfq | 40,650,961 | 180,029,692 | 0.68% |
| 2023-10-24 | 4.41 | 4.44 | 4.35 | 4.39 | 4.39 | qfq | 40,728,301 | 178,825,579 | -0.23% |
| 2023-10-23 | 4.49 | 4.50 | 4.38 | 4.40 | 4.40 | qfq | 37,130,736 | 164,485,830 | -2.00% |
| 2023-10-20 | 4.50 | 4.54 | 4.46 | 4.49 | 4.49 | qfq | 46,414,391 | 208,974,667 | -0.66% |
| 2023-10-19 | 4.58 | 4.62 | 4.51 | 4.52 | 4.52 | qfq | 55,004,277 | 250,688,123 | -1.95% |
| 2023-10-18 | 4.72 | 4.74 | 4.60 | 4.61 | 4.61 | qfq | 55,294,900 | 257,259,951 | -2.54% |
| 2023-10-17 | 4.67 | 4.75 | 4.66 | 4.73 | 4.73 | qfq | 51,523,068 | 243,299,825 | 1.28% |
| 2023-10-16 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | qfq | 38,623,758 | 180,410,391 | -0.85% |
| 2023-10-13 | 4.75 | 4.75 | 4.68 | 4.71 | 4.71 | qfq | 41,150,357 | 193,678,130 | -1.05% |
| 2023-10-12 | 4.78 | 4.83 | 4.71 | 4.76 | 4.76 | qfq | 60,619,937 | 287,644,502 | -0.42% |
| 2023-10-11 | 4.63 | 4.82 | 4.61 | 4.78 | 4.78 | qfq | 105,251,406 | 499,802,240 | 3.02% |
| 2023-10-10 | 4.70 | 4.74 | 4.64 | 4.64 | 4.64 | qfq | 44,932,464 | 210,086,262 | -1.07% |
| 2023-10-09 | 4.67 | 4.74 | 4.64 | 4.69 | 4.69 | qfq | 41,788,504 | 195,905,187 | 0.21% |
| 2023-09-28 | 4.64 | 4.70 | 4.63 | 4.68 | 4.68 | qfq | 43,770,455 | 204,341,478 | 1.08% |
| 2023-09-27 | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | qfq | 50,405,385 | 234,176,029 | -0.43% |
| 2023-09-26 | 4.70 | 4.71 | 4.65 | 4.65 | 4.65 | qfq | 57,625,695 | 269,282,756 | -1.69% |
| 2023-09-25 | 4.70 | 4.80 | 4.67 | 4.73 | 4.73 | qfq | 72,785,307 | 345,269,193 | 0.64% |
| 2023-09-22 | 4.68 | 4.71 | 4.62 | 4.70 | 4.70 | qfq | 65,476,712 | 305,788,528 | 0.64% |
| 2023-09-21 | 4.67 | 4.74 | 4.66 | 4.67 | 4.67 | qfq | 50,603,266 | 237,486,227 | -0.21% |
| 2023-09-20 | 4.75 | 4.77 | 4.67 | 4.68 | 4.68 | qfq | 92,945,815 | 437,019,022 | -2.30% |
| 2023-09-19 | 4.79 | 4.95 | 4.75 | 4.79 | 4.79 | qfq | 112,423,676 | 545,094,894 | -0.42% |
| 2023-09-18 | 4.87 | 4.88 | 4.79 | 4.81 | 4.81 | qfq | 89,488,052 | 431,162,812 | -2.43% |
| 2023-09-15 | 4.93 | 4.97 | 4.81 | 4.93 | 4.93 | qfq | 171,113,152 | 836,031,846 | -1.00% |
| 2023-09-14 | 4.77 | 5.08 | 4.76 | 4.98 | 4.98 | qfq | 238,110,837 | 1,180,400,379 | 3.97% |
| 2023-09-13 | 4.87 | 4.88 | 4.71 | 4.79 | 4.79 | qfq | 158,715,535 | 759,563,478 | -1.84% |
| 2023-09-12 | 4.92 | 5.00 | 4.83 | 4.88 | 4.88 | qfq | 221,009,898 | 1,081,147,288 | -2.40% |
| 2023-09-11 | 4.80 | 5.15 | 4.68 | 5.00 | 5.00 | qfq | 408,270,222 | 2,000,441,811 | 5.71% |
| 2023-09-08 | 4.43 | 4.91 | 4.43 | 4.73 | 4.73 | qfq | 252,961,390 | 1,211,417,843 | 6.05% |
| 2023-09-07 | 4.65 | 4.65 | 4.45 | 4.46 | 4.46 | qfq | 122,917,473 | 558,988,256 | -6.11% |
| 2023-09-06 | 4.57 | 4.85 | 4.52 | 4.75 | 4.75 | qfq | 141,296,348 | 667,364,555 | 3.94% |
| 2023-09-05 | 4.51 | 4.57 | 4.50 | 4.57 | 4.57 | qfq | 26,108,003 | 118,441,127 | 0.44% |
| 2023-09-04 | 4.48 | 4.56 | 4.47 | 4.55 | 4.55 | qfq | 28,443,438 | 128,510,830 | 1.79% |
| 2023-09-01 | 4.48 | 4.50 | 4.45 | 4.47 | 4.47 | qfq | 23,168,227 | 103,533,894 | 0.00% |
| 2023-08-31 | 4.46 | 4.51 | 4.42 | 4.47 | 4.47 | qfq | 38,598,580 | 172,437,573 | 0.68% |
| 2023-08-30 | 4.47 | 4.50 | 4.43 | 4.44 | 4.44 | qfq | 23,794,765 | 105,973,495 | -0.67% |
| 2023-08-29 | 4.42 | 4.47 | 4.40 | 4.47 | 4.47 | qfq | 32,842,737 | 145,908,795 | 1.36% |
| 2023-08-28 | 4.60 | 4.60 | 4.40 | 4.41 | 4.41 | qfq | 45,863,414 | 205,577,914 | 0.46% |
| 2023-08-25 | 4.38 | 4.45 | 4.36 | 4.39 | 4.39 | qfq | 18,878,100 | 83,187,980 | -0.23% |
| 2023-08-24 | 4.43 | 4.45 | 4.40 | 4.40 | 4.40 | qfq | 22,296,101 | 98,571,185 | -0.68% |
| 2023-08-23 | 4.45 | 4.50 | 4.42 | 4.43 | 4.43 | qfq | 20,368,435 | 90,800,342 | -0.45% |
| 2023-08-22 | 4.44 | 4.48 | 4.40 | 4.45 | 4.45 | qfq | 22,691,336 | 100,760,326 | 0.45% |
| 2023-08-21 | 4.50 | 4.51 | 4.43 | 4.43 | 4.43 | qfq | 25,917,222 | 115,917,603 | -1.99% |
| 2023-08-18 | 4.53 | 4.58 | 4.52 | 4.52 | 4.52 | qfq | 19,289,281 | 87,740,802 | -0.44% |
| 2023-08-17 | 4.51 | 4.56 | 4.46 | 4.54 | 4.54 | qfq | 21,545,262 | 97,190,685 | 0.22% |
| 2023-08-16 | 4.59 | 4.60 | 4.52 | 4.53 | 4.53 | qfq | 19,517,111 | 88,947,189 | -1.31% |
| 2023-08-15 | 4.61 | 4.62 | 4.55 | 4.59 | 4.59 | qfq | 18,302,198 | 83,862,701 | -0.43% |
| 2023-08-14 | 4.60 | 4.62 | 4.52 | 4.61 | 4.61 | qfq | 35,101,017 | 160,333,463 | -0.43% |
| 2023-08-11 | 4.71 | 4.72 | 4.63 | 4.63 | 4.63 | qfq | 25,566,416 | 119,307,793 | -1.49% |
| 2023-08-10 | 4.73 | 4.73 | 4.68 | 4.70 | 4.70 | qfq | 19,885,911 | 93,546,419 | -0.63% |
| 2023-08-09 | 4.75 | 4.75 | 4.69 | 4.73 | 4.73 | qfq | 27,261,494 | 128,439,570 | -0.42% |
| 2023-08-08 | 4.75 | 4.76 | 4.72 | 4.75 | 4.75 | qfq | 20,515,800 | 97,237,240 | 0.00% |
| 2023-08-07 | 4.79 | 4.80 | 4.73 | 4.75 | 4.75 | qfq | 21,380,900 | 101,551,475 | -0.63% |
| 2023-08-04 | 4.81 | 4.85 | 4.76 | 4.78 | 4.78 | qfq | 38,028,376 | 182,304,302 | -0.42% |
| 2023-08-03 | 4.83 | 4.83 | 4.76 | 4.80 | 4.80 | qfq | 27,301,561 | 130,759,325 | -0.41% |
| 2023-08-02 | 4.83 | 4.90 | 4.80 | 4.82 | 4.82 | qfq | 45,145,601 | 218,564,116 | 0.00% |
| 2023-08-01 | 4.81 | 4.83 | 4.78 | 4.82 | 4.82 | qfq | 46,514,234 | 223,683,575 | 1.05% |
| 2023-07-31 | 4.75 | 4.78 | 4.72 | 4.77 | 4.77 | qfq | 39,154,402 | 186,073,169 | 0.63% |
| 2023-07-28 | 4.70 | 4.74 | 4.67 | 4.74 | 4.74 | qfq | 24,342,086 | 114,702,362 | 0.85% |
| 2023-07-27 | 4.68 | 4.76 | 4.67 | 4.70 | 4.70 | qfq | 28,865,545 | 136,268,692 | 0.43% |
| 2023-07-26 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | qfq | 13,850,710 | 64,784,323 | -0.21% |
| 2023-07-25 | 4.69 | 4.70 | 4.65 | 4.69 | 4.69 | qfq | 27,813,139 | 130,101,780 | 0.86% |
| 2023-07-24 | 4.63 | 4.66 | 4.60 | 4.65 | 4.65 | qfq | 17,299,200 | 80,268,142 | 0.22% |
| 2023-07-21 | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | qfq | 21,028,338 | 97,658,596 | -0.43% |
| 2023-07-20 | 4.74 | 4.76 | 4.65 | 4.66 | 4.66 | qfq | 27,767,788 | 130,471,777 | -1.69% |
| 2023-07-19 | 4.76 | 4.76 | 4.70 | 4.74 | 4.74 | qfq | 23,260,293 | 109,980,219 | -0.21% |
| 2023-07-18 | 4.75 | 4.77 | 4.72 | 4.75 | 4.75 | qfq | 30,689,535 | 145,710,103 | 0.21% |
| 2023-07-17 | 4.70 | 4.78 | 4.68 | 4.74 | 4.74 | qfq | 42,635,189 | 201,931,661 | 1.07% |